KissMeData/123750/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	160826	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3455	5	2	0.14	744718090	210370	632.60	3450	3650	3420	4485	2415	3450	3540.04	3.43	0	-6229	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	440	-62.82	1.62	12	1.65	-55.00	2131.00	6260	20220926	-44.81	2955	20220930	16.92	5710	-39.49	20230407	3165	9.16	20230817	6260	-44.81	20220926	2955	16.92	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
3	20230831	151037	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3445	-5	5	-0.14	729763990	206045	619.59	3450	3650	3420	4485	2415	3450	3541.77	3.43	0	-5555	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	439	-62.64	1.62	12	1.62	-55.00	2131.00	6260	20220926	-44.97	2955	20220930	16.58	5710	-39.67	20230407	3165	8.85	20230817	6260	-44.97	20220926	2955	16.58	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
4	20230831	141140	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3450	0	3	0.00	711309590	200694	603.50	3450	3650	3420	4485	2415	3450	3544.25	3.43	0	-7602	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	440	-62.73	1.62	12	1.57	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3165	9.00	20230817	6260	-44.89	20220926	2955	16.75	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
5	20230831	131105	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3490	40	2	1.16	657708860	185159	556.79	3450	3650	3450	4485	2415	3450	3552.13	3.43	0	-7403	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	445	-63.45	1.64	12	1.45	-55.00	2131.00	6260	20220926	-44.25	2955	20220930	18.10	5710	-38.88	20230407	3165	10.27	20230817	6260	-44.25	20220926	2955	18.10	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
6	20230831	121135	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3520	70	2	2.03	618561950	173934	523.03	3450	3650	3450	4485	2415	3450	3556.30	3.43	0	-1816	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	449	-64.00	1.65	12	1.36	-55.00	2131.00	6260	20220926	-43.77	2955	20220930	19.12	5710	-38.35	20230407	3165	11.22	20230817	6260	-43.77	20220926	2955	19.12	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
7	20230831	111609	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3520	70	2	2.03	595197235	167274	503.00	3450	3650	3450	4485	2415	3450	3558.22	3.43	0	-2085	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	449	-64.00	1.65	12	1.31	-55.00	2131.00	6260	20220926	-43.77	2955	20220930	19.12	5710	-38.35	20230407	3165	11.22	20230817	6260	-43.77	20220926	2955	19.12	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
8	20230831	101228	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3585	135	2	3.91	452290165	126673	380.91	3450	3650	3450	4485	2415	3450	3570.53	3.43	0	-3622	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	457	-65.18	1.68	12	0.99	-55.00	2131.00	6260	20220926	-42.73	2955	20220930	21.32	5710	-37.22	20230407	3165	13.27	20230817	6260	-42.73	20220926	2955	21.32	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
9	20230831	091050	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3505	55	2	1.59	39276415	11301	33.98	3450	3505	3450	4485	2415	3450	3475.48	3.43	0	849	3490	3470	3460	3440	3430	3465	3435	64	1035	500	2340	5	1	12746297	447	-63.73	1.64	12	0.09	-55.00	2131.00	6260	20220926	-44.01	2955	20220930	18.61	5710	-38.62	20230407	3165	10.74	20230817	6260	-44.01	20220926	2955	18.61	20220930	2.82	N	123750	500	63 억		437753	N	N	0	N	00	N
10	20230830	160830	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3450	10	2	0.29	114719720	33159	86.64	3455	3480	3450	4470	2410	3440	3459.69	3.41	0	3353	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	440	-62.73	1.62	12	0.26	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3165	9.00	20230817	6260	-44.89	20220926	2955	16.75	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
11	20230830	151012	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3460	20	2	0.58	112541770	32528	84.99	3455	3480	3450	4470	2410	3440	3459.84	3.41	0	3532	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	441	-62.91	1.62	12	0.26	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3165	9.32	20230817	6260	-44.73	20220926	2955	17.09	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
12	20230830	141059	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3460	20	2	0.58	88873325	25678	67.09	3455	3480	3450	4470	2410	3440	3461.07	3.41	0	4508	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	441	-62.91	1.62	12	0.20	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3165	9.32	20230817	6260	-44.73	20220926	2955	17.09	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
13	20230830	131049	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3475	35	2	1.02	87087210	25163	65.75	3455	3480	3450	4470	2410	3440	3460.92	3.41	0	4643	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	443	-63.18	1.63	12	0.20	-55.00	2131.00	6260	20220926	-44.49	2955	20220930	17.60	5710	-39.14	20230407	3165	9.79	20230817	6260	-44.49	20220926	2955	17.60	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
14	20230830	121100	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3460	20	2	0.58	70422100	20364	53.21	3455	3475	3450	4470	2410	3440	3458.17	3.41	0	2483	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	441	-62.91	1.62	12	0.16	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3165	9.32	20230817	6260	-44.73	20220926	2955	17.09	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
15	20230830	111551	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3465	25	2	0.73	39061300	11286	29.49	3455	3475	3450	4470	2410	3440	3461.04	3.41	0	1858	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	442	-63.00	1.63	12	0.09	-55.00	2131.00	6260	20220926	-44.65	2955	20220930	17.26	5710	-39.32	20230407	3165	9.48	20230817	6260	-44.65	20220926	2955	17.26	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
16	20230830	101136	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3455	15	2	0.44	20924050	6040	15.78	3455	3475	3455	4470	2410	3440	3464.25	3.41	0	1746	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	440	-62.82	1.62	12	0.05	-55.00	2131.00	6260	20220926	-44.81	2955	20220930	16.92	5710	-39.49	20230407	3165	9.16	20230817	6260	-44.81	20220926	2955	16.92	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
17	20230830	091035	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3470	30	2	0.87	11826205	3411	8.91	3455	3475	3455	4470	2410	3440	3467.08	3.41	0	1727	3516	3477	3451	3412	3386	3497	3432	64	1030	500	2330	5	1	12746297	442	-63.09	1.63	12	0.03	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3165	9.64	20230817	6260	-44.57	20220926	2955	17.43	20220930	2.82	N	123750	500	63 억		434393	N	N	0	N	00	N
18	20230829	160825	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3440	15	2	0.44	130863685	37810	41.72	3425	3490	3425	4450	2400	3425	3461.09	3.34	0	9225	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	438	-62.55	1.61	12	0.30	-55.00	2131.00	6260	20220926	-45.05	2955	20220930	16.41	5710	-39.75	20230407	3165	8.69	20230817	6260	-45.05	20220926	2955	16.41	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
19	20230829	151021	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3445	20	2	0.58	116391135	33602	37.08	3425	3490	3425	4450	2400	3425	3463.82	3.34	0	9777	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	439	-62.64	1.62	12	0.26	-55.00	2131.00	6260	20220926	-44.97	2955	20220930	16.58	5710	-39.67	20230407	3165	8.85	20230817	6260	-44.97	20220926	2955	16.58	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
20	20230829	141136	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3460	35	2	1.02	92123070	26572	29.32	3425	3490	3425	4450	2400	3425	3466.92	3.34	0	7497	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	441	-62.91	1.62	12	0.21	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3165	9.32	20230817	6260	-44.73	20220926	2955	17.09	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
21	20230829	131048	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3470	45	2	1.31	83004420	23937	26.41	3425	3490	3425	4450	2400	3425	3467.62	3.34	0	7913	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	442	-63.09	1.63	12	0.19	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3165	9.64	20230817	6260	-44.57	20220926	2955	17.43	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
22	20230829	121122	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3470	45	2	1.31	74253470	21408	23.62	3425	3490	3425	4450	2400	3425	3468.49	3.34	0	8006	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	442	-63.09	1.63	12	0.17	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3165	9.64	20230817	6260	-44.57	20220926	2955	17.43	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
23	20230829	111758	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3460	35	2	1.02	69542520	20051	22.12	3425	3490	3425	4450	2400	3425	3468.28	3.34	0	8006	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	441	-62.91	1.62	12	0.16	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3165	9.32	20230817	6260	-44.73	20220926	2955	17.09	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
24	20230829	101221	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3465	40	2	1.17	35256465	10175	11.23	3425	3490	3425	4450	2400	3425	3465.01	3.34	0	3413	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	442	-63.00	1.63	12	0.08	-55.00	2131.00	6260	20220926	-44.65	2955	20220930	17.26	5710	-39.32	20230407	3165	9.48	20230817	6260	-44.65	20220926	2955	17.26	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
25	20230829	090811	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3445	20	2	0.58	8179655	2370	2.61	3425	3475	3425	4450	2400	3425	3451.33	3.34	0	1198	3515	3470	3405	3360	3295	3492	3382	64	1025	500	2320	5	1	12746297	439	-62.64	1.62	12	0.02	-55.00	2131.00	6260	20220926	-44.97	2955	20220930	16.58	5710	-39.67	20230407	3165	8.85	20230817	6260	-44.97	20220926	2955	16.58	20220930	2.80	N	123750	500	63 억		425168	N	N	0	N	00	N
26	20230828	160801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3425	90	2	2.70	308558115	90632	280.24	3340	3450	3340	4335	2335	3335	3404.52	3.17	0	26919	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	437	-62.27	1.61	12	0.71	-55.00	2131.00	6260	20220926	-45.29	2955	20220930	15.91	5710	-40.02	20230407	3165	8.21	20230817	6260	-45.29	20220926	2955	15.91	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
27	20230828	150811	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3445	110	2	3.30	282860400	83131	257.05	3340	3450	3340	4335	2335	3335	3402.59	3.17	0	27860	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	439	-62.64	1.62	12	0.65	-55.00	2131.00	6260	20220926	-44.97	2955	20220930	16.58	5710	-39.67	20230407	3165	8.85	20230817	6260	-44.97	20220926	2955	16.58	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
28	20230828	140811	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3430	95	2	2.85	260498040	76621	236.92	3340	3435	3340	4335	2335	3335	3399.83	3.17	0	23483	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	437	-62.36	1.61	12	0.60	-55.00	2131.00	6260	20220926	-45.21	2955	20220930	16.07	5710	-39.93	20230407	3165	8.37	20230817	6260	-45.21	20220926	2955	16.07	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
29	20230828	130818	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3430	95	2	2.85	238784410	70280	217.31	3340	3435	3340	4335	2335	3335	3397.62	3.17	0	21709	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	437	-62.36	1.61	12	0.55	-55.00	2131.00	6260	20220926	-45.21	2955	20220930	16.07	5710	-39.93	20230407	3165	8.37	20230817	6260	-45.21	20220926	2955	16.07	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
30	20230828	120811	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3425	90	2	2.70	213700065	62951	194.65	3340	3430	3340	4335	2335	3335	3394.70	3.17	0	19002	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	437	-62.27	1.61	12	0.49	-55.00	2131.00	6260	20220926	-45.29	2955	20220930	15.91	5710	-40.02	20230407	3165	8.21	20230817	6260	-45.29	20220926	2955	15.91	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
31	20230828	110805	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3405	70	2	2.10	184131960	54290	167.87	3340	3420	3340	4335	2335	3335	3391.64	3.17	0	13388	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	434	-61.91	1.60	12	0.43	-55.00	2131.00	6260	20220926	-45.61	2955	20220930	15.23	5710	-40.37	20230407	3165	7.58	20230817	6260	-45.61	20220926	2955	15.23	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
32	20230828	100759	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	65	2	1.95	111045600	32799	101.42	3340	3420	3340	4335	2335	3335	3385.64	3.17	0	3131	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	433	-61.82	1.60	12	0.26	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
33	20230828	090811	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3360	25	2	0.75	48479710	14364	44.41	3340	3400	3340	4335	2335	3335	3375.08	3.17	0	-2054	3418	3376	3338	3296	3258	3397	3317	64	1000	500	2260	5	1	12746297	428	-61.09	1.58	12	0.11	-55.00	2131.00	6260	20220926	-46.33	2955	20220930	13.71	5710	-41.16	20230407	3165	6.16	20230817	6260	-46.33	20220926	2955	13.71	20220930	2.79	N	123750	500	63 억		404149	N	N	0	N	00	N
34	20230825	160806	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3335	-15	5	-0.45	108224790	32341	58.98	3300	3380	3300	4355	2345	3350	3346.37	3.15	0	3547	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	425	-60.64	1.56	12	0.25	-55.00	2131.00	6260	20220926	-46.73	2955	20220930	12.86	5710	-41.59	20230407	3165	5.37	20230817	6260	-46.73	20220926	2955	12.86	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
35	20230825	150810	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3340	-10	5	-0.30	99070705	29599	53.98	3300	3380	3300	4355	2345	3350	3347.10	3.15	0	4283	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	426	-60.73	1.57	12	0.23	-55.00	2131.00	6260	20220926	-46.65	2955	20220930	13.03	5710	-41.51	20230407	3165	5.53	20230817	6260	-46.65	20220926	2955	13.03	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
36	20230825	140808	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3340	-10	5	-0.30	87787435	26224	47.83	3300	3380	3300	4355	2345	3350	3347.60	3.15	0	5161	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	426	-60.73	1.57	12	0.21	-55.00	2131.00	6260	20220926	-46.65	2955	20220930	13.03	5710	-41.51	20230407	3165	5.53	20230817	6260	-46.65	20220926	2955	13.03	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
37	20230825	130803	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3355	5	2	0.15	82724530	24713	45.07	3300	3380	3300	4355	2345	3350	3347.41	3.15	0	5476	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	428	-61.00	1.57	12	0.19	-55.00	2131.00	6260	20220926	-46.41	2955	20220930	13.54	5710	-41.24	20230407	3165	6.00	20230817	6260	-46.41	20220926	2955	13.54	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
38	20230825	120805	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	0	3	0.00	74654495	22303	40.68	3300	3380	3300	4355	2345	3350	3347.28	3.15	0	6004	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	427	-60.91	1.57	12	0.17	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
39	20230825	110806	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3360	10	2	0.30	54689945	16361	29.84	3300	3380	3300	4355	2345	3350	3342.70	3.15	0	5705	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	428	-61.09	1.58	12	0.13	-55.00	2131.00	6260	20220926	-46.33	2955	20220930	13.71	5710	-41.16	20230407	3165	6.16	20230817	6260	-46.33	20220926	2955	13.71	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
40	20230825	100807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3365	15	2	0.45	35781810	10744	19.59	3300	3365	3300	4355	2345	3350	3330.40	3.15	0	4416	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	429	-61.18	1.58	12	0.08	-55.00	2131.00	6260	20220926	-46.25	2955	20220930	13.87	5710	-41.07	20230407	3165	6.32	20230817	6260	-46.25	20220926	2955	13.87	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
41	20230825	090804	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3340	-10	5	-0.30	17683790	5333	9.73	3300	3345	3300	4355	2345	3350	3315.92	3.15	0	1902	3423	3386	3353	3316	3283	3405	3335	64	1005	500	2270	5	1	12746297	426	-60.73	1.57	12	0.04	-55.00	2131.00	6260	20220926	-46.65	2955	20220930	13.03	5710	-41.51	20230407	3165	5.53	20230817	6260	-46.65	20220926	2955	13.03	20220930	2.78	N	123750	500	63 억		400874	N	N	0	N	00	N
42	20230824	160759	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	45	2	1.36	182726515	54533	93.25	3320	3390	3320	4295	2315	3305	3350.75	3.03	0	22090	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	427	-60.91	1.57	12	0.43	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
43	20230824	150758	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	45	2	1.36	159878085	47715	81.59	3320	3390	3320	4295	2315	3305	3350.69	3.03	0	19947	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	427	-60.91	1.57	12	0.37	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
44	20230824	140800	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3355	50	2	1.51	138254175	41286	70.60	3320	3390	3320	4295	2315	3305	3348.69	3.03	0	18266	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	428	-61.00	1.57	12	0.32	-55.00	2131.00	6260	20220926	-46.41	2955	20220930	13.54	5710	-41.24	20230407	3165	6.00	20230817	6260	-46.41	20220926	2955	13.54	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
45	20230824	130802	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	70	2	2.12	127013905	37940	64.88	3320	3390	3320	4295	2315	3305	3347.76	3.03	0	17064	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	430	-61.36	1.58	12	0.30	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
46	20230824	120805	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3340	35	2	1.06	113333700	33871	57.92	3320	3390	3320	4295	2315	3305	3346.04	3.03	0	14755	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	426	-60.73	1.57	12	0.27	-55.00	2131.00	6260	20220926	-46.65	2955	20220930	13.03	5710	-41.51	20230407	3165	5.53	20230817	6260	-46.65	20220926	2955	13.03	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
47	20230824	110802	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3335	30	2	0.91	70811880	21155	36.17	3320	3390	3320	4295	2315	3305	3347.29	3.03	0	7748	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	425	-60.64	1.56	12	0.17	-55.00	2131.00	6260	20220926	-46.73	2955	20220930	12.86	5710	-41.59	20230407	3165	5.37	20230817	6260	-46.73	20220926	2955	12.86	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
48	20230824	100758	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	45	2	1.36	61725540	18433	31.52	3320	3390	3320	4295	2315	3305	3348.64	3.03	0	6474	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	427	-60.91	1.57	12	0.14	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
49	20230824	090800	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	70	2	2.12	6542335	1956	3.34	3320	3380	3320	4295	2315	3305	3344.75	3.03	0	527	3408	3356	3318	3266	3228	3337	3247	64	990	500	2240	5	1	12746297	430	-61.36	1.58	12	0.02	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.77	N	123750	500	63 억		385771	N	N	0	N	00	N
50	20230823	160757	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3305	-5	5	-0.15	194085840	58362	7.86	3310	3370	3280	4300	2320	3310	3325.55	2.98	0	6964	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	421	-60.09	1.55	12	0.46	-55.00	2131.00	6260	20220926	-47.20	2955	20220930	11.84	5710	-42.12	20230407	3165	4.42	20230817	6260	-47.20	20220926	2955	11.84	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
51	20230823	150756	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3305	-5	5	-0.15	189088480	56852	7.65	3310	3370	3280	4300	2320	3310	3325.98	2.98	0	7754	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	421	-60.09	1.55	12	0.45	-55.00	2131.00	6260	20220926	-47.20	2955	20220930	11.84	5710	-42.12	20230407	3165	4.42	20230817	6260	-47.20	20220926	2955	11.84	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
52	20230823	140801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3360	50	2	1.51	84854650	25474	3.43	3310	3370	3280	4300	2320	3310	3331.03	2.98	0	5983	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	428	-61.09	1.58	12	0.20	-55.00	2131.00	6260	20220926	-46.33	2955	20220930	13.71	5710	-41.16	20230407	3165	6.16	20230817	6260	-46.33	20220926	2955	13.71	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
53	20230823	130755	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3345	35	2	1.06	57614455	17320	2.33	3310	3370	3280	4300	2320	3310	3326.47	2.98	0	2934	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	426	-60.82	1.57	12	0.14	-55.00	2131.00	6260	20220926	-46.57	2955	20220930	13.20	5710	-41.42	20230407	3165	5.69	20230817	6260	-46.57	20220926	2955	13.20	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
54	20230823	120801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3320	10	2	0.30	44477115	13373	1.80	3310	3370	3280	4300	2320	3310	3325.89	2.98	0	2303	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	423	-60.36	1.56	12	0.10	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
55	20230823	110756	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	40	2	1.21	34499065	10380	1.40	3310	3370	3280	4300	2320	3310	3323.61	2.98	0	1652	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	427	-60.91	1.57	12	0.08	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
56	20230823	100755	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3320	10	2	0.30	21315900	6442	0.87	3310	3340	3280	4300	2320	3310	3308.89	2.98	0	2081	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	423	-60.36	1.56	12	0.05	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
57	20230823	090803	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3300	-10	5	-0.30	4005990	1212	0.16	3310	3335	3280	4300	2320	3310	3305.27	2.98	0	687	3836	3572	3436	3172	3036	3505	3105	64	990	500	2250	5	1	12746297	421	-60.00	1.55	12	0.01	-55.00	2131.00	6260	20220926	-47.28	2955	20220930	11.68	5710	-42.21	20230407	3165	4.27	20230817	6260	-47.28	20220926	2955	11.68	20220930	2.82	N	123750	500	63 억		380406	N	N	0	N	00	N
58	20230822	160753	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3310	-75	5	-2.22	2582180085	742813	379.90	3365	3700	3300	4400	2370	3385	3476.26	3.49	0	-64193	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	422	-60.18	1.55	12	5.83	-55.00	2131.00	6260	20220926	-47.12	2955	20220930	12.01	5710	-42.03	20230407	3165	4.58	20230817	6260	-47.12	20220926	2955	12.01	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
59	20230822	150753	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3345	-40	5	-1.18	2562419460	736867	376.85	3365	3700	3300	4400	2370	3385	3477.45	3.49	0	-63557	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	426	-60.82	1.57	12	5.78	-55.00	2131.00	6260	20220926	-46.57	2955	20220930	13.20	5710	-41.42	20230407	3165	5.69	20230817	6260	-46.57	20220926	2955	13.20	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
60	20230822	140755	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3320	-65	5	-1.92	2517143795	723285	369.91	3365	3700	3300	4400	2370	3385	3480.15	3.49	0	-66315	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	423	-60.36	1.56	12	5.67	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
61	20230822	130751	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3340	-45	5	-1.33	2395687670	686690	351.19	3365	3700	3305	4400	2370	3385	3488.75	3.49	0	-74506	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	426	-60.73	1.57	12	5.39	-55.00	2131.00	6260	20220926	-46.65	2955	20220930	13.03	5710	-41.51	20230407	3165	5.53	20230817	6260	-46.65	20220926	2955	13.03	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
62	20230822	120740	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3325	-60	5	-1.77	2354138590	674226	344.82	3365	3700	3305	4400	2370	3385	3491.62	3.49	0	-79046	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	424	-60.45	1.56	12	5.29	-55.00	2131.00	6260	20220926	-46.88	2955	20220930	12.52	5710	-41.77	20230407	3165	5.06	20230817	6260	-46.88	20220926	2955	12.52	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
63	20230822	110751	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3335	-50	5	-1.48	2248138810	642299	328.49	3365	3700	3310	4400	2370	3385	3500.14	3.49	0	-82659	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	425	-60.64	1.56	12	5.04	-55.00	2131.00	6260	20220926	-46.73	2955	20220930	12.86	5710	-41.59	20230407	3165	5.37	20230817	6260	-46.73	20220926	2955	12.86	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
64	20230822	100748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3425	40	2	1.18	100048995	29418	15.05	3365	3430	3365	4400	2370	3385	3400.94	3.49	0	-510	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	437	-62.27	1.61	12	0.23	-55.00	2131.00	6260	20220926	-45.29	2955	20220930	15.91	5710	-40.02	20230407	3165	8.21	20230817	6260	-45.29	20220926	2955	15.91	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
65	20230822	090751	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3395	10	2	0.30	45098580	13282	6.79	3365	3415	3365	4400	2370	3385	3395.47	3.49	0	177	3608	3496	3353	3241	3098	3552	3297	64	1015	500	2300	5	1	12746297	433	-61.73	1.59	12	0.10	-55.00	2131.00	6260	20220926	-45.77	2955	20220930	14.89	5710	-40.54	20230407	3165	7.27	20230817	6260	-45.77	20220926	2955	14.89	20220930	2.93	N	123750	500	63 억		444599	N	N	0	N	00	N
66	20230821	160748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3385	180	2	5.62	656291035	194949	132.11	3240	3465	3210	4165	2245	3205	3366.47	2.96	0	67657	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	431	-61.55	1.59	12	1.53	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
67	20230821	150753	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	170	2	5.30	590320890	175414	118.87	3240	3465	3210	4165	2245	3205	3365.30	2.96	0	68678	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	430	-61.36	1.58	12	1.38	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
68	20230821	140751	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3355	150	2	4.68	524674470	155767	105.56	3240	3465	3210	4165	2245	3205	3368.33	2.96	0	63795	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	428	-61.00	1.57	12	1.22	-55.00	2131.00	6260	20220926	-46.41	2955	20220930	13.54	5710	-41.24	20230407	3165	6.00	20230817	6260	-46.41	20220926	2955	13.54	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
69	20230821	130759	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3365	160	2	4.99	486177150	144290	97.78	3240	3465	3210	4165	2245	3205	3369.44	2.96	0	62826	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	429	-61.18	1.58	12	1.13	-55.00	2131.00	6260	20220926	-46.25	2955	20220930	13.87	5710	-41.07	20230407	3165	6.32	20230817	6260	-46.25	20220926	2955	13.87	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
70	20230821	120755	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3365	160	2	4.99	477956295	141836	96.12	3240	3465	3210	4165	2245	3205	3369.78	2.96	0	62223	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	429	-61.18	1.58	12	1.11	-55.00	2131.00	6260	20220926	-46.25	2955	20220930	13.87	5710	-41.07	20230407	3165	6.32	20230817	6260	-46.25	20220926	2955	13.87	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
71	20230821	110750	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3370	165	2	5.15	430248040	127637	86.50	3240	3465	3210	4165	2245	3205	3370.87	2.96	0	56538	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	430	-61.27	1.58	12	1.00	-55.00	2131.00	6260	20220926	-46.17	2955	20220930	14.04	5710	-40.98	20230407	3165	6.48	20230817	6260	-46.17	20220926	2955	14.04	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
72	20230821	100748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	185	2	5.77	325302090	96509	65.40	3240	3465	3210	4165	2245	3205	3370.69	2.96	0	32995	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	432	-61.64	1.59	12	0.76	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
73	20230821	090756	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3215	10	2	0.31	6610075	2054	1.39	3240	3240	3210	4165	2245	3205	3218.15	2.96	0	-150	3341	3272	3236	3167	3131	3255	3150	64	960	500	2170	5	1	12746297	410	-58.45	1.51	12	0.02	-55.00	2131.00	6260	20220926	-48.64	2955	20220930	8.80	5710	-43.70	20230407	3165	1.58	20230817	6260	-48.64	20220926	2955	8.80	20220930	2.82	N	123750	500	63 억		377495	N	N	0	N	00	N
74	20230818	160749	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3205	-110	5	-3.32	471687960	146025	13.85	3275	3305	3200	4305	2325	3315	3230.21	2.62	0	21452	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	409	-58.27	1.50	12	1.15	-55.00	2131.00	6260	20220926	-48.80	2955	20220930	8.46	5710	-43.87	20230407	3165	1.26	20230817	6260	-48.80	20220926	2955	8.46	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
75	20230818	150741	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3215	-100	5	-3.02	447762330	138569	13.15	3275	3305	3200	4305	2325	3315	3231.33	2.62	0	21113	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	410	-58.45	1.51	12	1.09	-55.00	2131.00	6260	20220926	-48.64	2955	20220930	8.80	5710	-43.70	20230407	3165	1.58	20230817	6260	-48.64	20220926	2955	8.80	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
76	20230818	140747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3215	-100	5	-3.02	420700975	130131	12.35	3275	3305	3200	4305	2325	3315	3232.90	2.62	0	22941	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	410	-58.45	1.51	12	1.02	-55.00	2131.00	6260	20220926	-48.64	2955	20220930	8.80	5710	-43.70	20230407	3165	1.58	20230817	6260	-48.64	20220926	2955	8.80	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
77	20230818	130741	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3225	-90	5	-2.71	345821255	106850	10.14	3275	3305	3200	4305	2325	3315	3236.51	2.62	0	24559	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	411	-58.64	1.51	12	0.84	-55.00	2131.00	6260	20220926	-48.48	2955	20220930	9.14	5710	-43.52	20230407	3165	1.90	20230817	6260	-48.48	20220926	2955	9.14	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
78	20230818	120754	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3245	-70	5	-2.11	316333420	97725	9.27	3275	3305	3200	4305	2325	3315	3236.98	2.62	0	25860	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	414	-59.00	1.52	12	0.77	-55.00	2131.00	6260	20220926	-48.16	2955	20220930	9.81	5710	-43.17	20230407	3165	2.53	20230817	6260	-48.16	20220926	2955	9.81	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
79	20230818	110744	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3240	-75	5	-2.26	250999655	77603	7.36	3275	3305	3200	4305	2325	3315	3234.41	2.62	0	17811	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	413	-58.91	1.52	12	0.61	-55.00	2131.00	6260	20220926	-48.24	2955	20220930	9.64	5710	-43.26	20230407	3165	2.37	20230817	6260	-48.24	20220926	2955	9.64	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
80	20230818	100749	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3225	-90	5	-2.71	135460285	41633	3.95	3275	3305	3220	4305	2325	3315	3253.68	2.62	0	3269	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	411	-58.64	1.51	12	0.33	-55.00	2131.00	6260	20220926	-48.48	2955	20220930	9.14	5710	-43.52	20230407	3165	1.90	20230817	6260	-48.48	20220926	2955	9.14	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
81	20230818	090751	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3280	-35	5	-1.06	31981555	9739	0.92	3275	3305	3270	4305	2325	3315	3283.86	2.62	0	3952	4128	3721	3443	3036	2758	3582	2897	64	990	500	2250	5	1	12746297	418	-59.64	1.54	12	0.08	-55.00	2131.00	6260	20220926	-47.60	2955	20220930	11.00	5710	-42.56	20230407	3165	3.63	20230817	6260	-47.60	20220926	2955	11.00	20220930	3.17	N	123750	500	63 억		333902	N	N	0	N	00	N
82	20230817	160748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3315	-80	5	-2.36	3693976795	1051147	705.59	3390	3850	3165	4410	2380	3395	3514.26	3.08	0	-58368	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	423	-60.27	1.56	12	8.25	-55.00	2131.00	6260	20220926	-47.04	2955	20220930	12.18	5710	-41.94	20230407	3165	4.74	20230817	6260	-47.04	20220926	2955	12.18	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
83	20230817	150753	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3335	-60	5	-1.77	3614971810	1027338	689.60	3390	3850	3165	4410	2380	3395	3518.78	3.08	0	-66769	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	425	-60.64	1.56	12	8.06	-55.00	2131.00	6260	20220926	-46.73	2955	20220930	12.86	5710	-41.59	20230407	3165	5.37	20230817	6260	-46.73	20220926	2955	12.86	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
84	20230817	140748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	-45	5	-1.33	3497498555	992282	666.07	3390	3850	3165	4410	2380	3395	3524.70	3.08	0	-80816	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	427	-60.91	1.57	12	7.78	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
85	20230817	130745	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3320	-75	5	-2.21	3265564630	922432	619.19	3390	3850	3165	4410	2380	3395	3540.17	3.08	0	-105681	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	423	-60.36	1.56	12	7.24	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
86	20230817	120747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3415	20	2	0.59	375337585	114956	77.16	3390	3415	3165	4410	2380	3395	3265.05	3.08	0	11762	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	435	-62.09	1.60	12	0.90	-55.00	2131.00	6260	20220926	-45.45	2955	20220930	15.57	5710	-40.19	20230407	3165	7.90	20230817	6260	-45.45	20220926	2955	15.57	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
87	20230817	110747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3300	-95	5	-2.80	257316750	79446	53.33	3390	3390	3165	4410	2380	3395	3238.89	3.08	0	9330	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	421	-60.00	1.55	12	0.62	-55.00	2131.00	6260	20220926	-47.28	2955	20220930	11.68	5710	-42.21	20230407	3165	4.27	20230817	6260	-47.28	20220926	2955	11.68	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
88	20230817	100742	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3280	-115	5	-3.39	206489250	63858	42.86	3390	3390	3165	4410	2380	3395	3233.57	3.08	0	5241	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	418	-59.64	1.54	12	0.50	-55.00	2131.00	6260	20220926	-47.60	2955	20220930	11.00	5710	-42.56	20230407	3165	3.63	20230817	6260	-47.60	20220926	2955	11.00	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
89	20230817	090741	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3290	-105	5	-3.09	21113435	6338	4.25	3390	3390	3275	4410	2380	3395	3331.25	3.08	0	-4072	3668	3531	3448	3311	3228	3490	3270	64	1015	500	2300	5	1	12746297	419	-59.82	1.54	12	0.05	-55.00	2131.00	6260	20220926	-47.44	2955	20220930	11.34	5710	-42.38	20230407	3275	0.46	20230817	6260	-47.44	20220926	2955	11.34	20220930	3.23	N	123750	500	63 억		392075	N	N	0	N	00	N
90	20230816	160747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3395	-265	5	-7.24	507736095	148343	296.89	3575	3585	3365	4755	2565	3660	3422.91	3.37	0	-37712	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	433	-61.73	1.59	12	1.16	-55.00	2131.00	6260	20220926	-45.77	2955	20220930	14.89	5710	-40.54	20230407	3340	1.65	20230728	6260	-45.77	20220926	2955	14.89	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
91	20230816	150748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3370	-290	5	-7.92	484888700	141584	283.36	3575	3585	3365	4755	2565	3660	3424.74	3.37	0	-36183	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	430	-61.27	1.58	12	1.11	-55.00	2131.00	6260	20220926	-46.17	2955	20220930	14.04	5710	-40.98	20230407	3340	0.90	20230728	6260	-46.17	20220926	2955	14.04	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
92	20230816	140746	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3385	-275	5	-7.51	454175865	132485	265.15	3575	3585	3365	4755	2565	3660	3428.13	3.37	0	-32437	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	431	-61.55	1.59	12	1.04	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3340	1.35	20230728	6260	-45.93	20220926	2955	14.55	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
93	20230816	130743	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3395	-265	5	-7.24	391161405	113878	227.91	3575	3585	3365	4755	2565	3660	3434.92	3.37	0	-27613	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	433	-61.73	1.59	12	0.89	-55.00	2131.00	6260	20220926	-45.77	2955	20220930	14.89	5710	-40.54	20230407	3340	1.65	20230728	6260	-45.77	20220926	2955	14.89	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
94	20230816	120754	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	-270	5	-7.38	346726845	100786	201.71	3575	3585	3365	4755	2565	3660	3440.23	3.37	0	-25183	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	432	-61.64	1.59	12	0.79	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3340	1.50	20230728	6260	-45.85	20220926	2955	14.72	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
95	20230816	110749	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3435	-225	5	-6.15	204049280	58873	117.83	3575	3585	3420	4755	2565	3660	3465.92	3.37	0	-14122	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	438	-62.45	1.61	12	0.46	-55.00	2131.00	6260	20220926	-45.13	2955	20220930	16.24	5710	-39.84	20230407	3340	2.84	20230728	6260	-45.13	20220926	2955	16.24	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
96	20230816	100748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3460	-200	5	-5.46	128990220	37057	74.16	3575	3585	3440	4755	2565	3660	3480.86	3.37	0	-10352	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	441	-62.91	1.62	12	0.29	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3340	3.59	20230728	6260	-44.73	20220926	2955	17.09	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
97	20230816	090745	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3540	-120	5	-3.28	11732390	3291	6.59	3575	3585	3530	4755	2565	3660	3564.99	3.37	0	-485	3760	3710	3670	3620	3580	3690	3600	64	1095	500	2480	5	1	12746297	451	-64.36	1.66	12	0.03	-55.00	2131.00	6260	20220926	-43.45	2955	20220930	19.80	5710	-38.00	20230407	3340	5.99	20230728	6260	-43.45	20220926	2955	19.80	20220930	3.22	N	123750	500	63 억		429786	N	N	0	N	00	N
98	20230814	160737	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3660	-45	5	-1.21	183252010	49897	60.74	3720	3720	3630	4815	2595	3705	3672.61	3.37	0	708	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	467	-66.55	1.72	12	0.39	-55.00	2131.00	6260	20220926	-41.53	2955	20220930	23.86	5710	-35.90	20230407	3340	9.58	20230728	6260	-41.53	20220926	2955	23.86	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
99	20230814	150735	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3650	-55	5	-1.48	179603970	48899	59.53	3720	3720	3630	4815	2595	3705	3672.96	3.37	0	829	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	465	-66.36	1.71	12	0.38	-55.00	2131.00	6260	20220926	-41.69	2955	20220930	23.52	5710	-36.08	20230407	3340	9.28	20230728	6260	-41.69	20220926	2955	23.52	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
100	20230814	140736	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3635	-70	5	-1.89	157061890	42712	52.00	3720	3720	3635	4815	2595	3705	3677.23	3.37	0	-242	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	463	-66.09	1.71	12	0.34	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3340	8.83	20230728	6260	-41.93	20220926	2955	23.01	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
101	20230814	130730	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3680	-25	5	-0.67	138516205	37651	45.84	3720	3720	3635	4815	2595	3705	3678.95	3.37	0	1693	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	469	-66.91	1.73	12	0.30	-55.00	2131.00	6260	20220926	-41.21	2955	20220930	24.53	5710	-35.55	20230407	3340	10.18	20230728	6260	-41.21	20220926	2955	24.53	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
102	20230814	120735	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3660	-45	5	-1.21	125865745	34210	41.65	3720	3720	3635	4815	2595	3705	3679.21	3.37	0	1495	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	467	-66.55	1.72	12	0.27	-55.00	2131.00	6260	20220926	-41.53	2955	20220930	23.86	5710	-35.90	20230407	3340	9.58	20230728	6260	-41.53	20220926	2955	23.86	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
103	20230814	110730	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3690	-15	5	-0.40	72147900	19540	23.79	3720	3720	3670	4815	2595	3705	3692.32	3.37	0	1046	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	470	-67.09	1.73	12	0.15	-55.00	2131.00	6260	20220926	-41.05	2955	20220930	24.87	5710	-35.38	20230407	3340	10.48	20230728	6260	-41.05	20220926	2955	24.87	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
104	20230814	100731	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3680	-25	5	-0.67	42479830	11518	14.02	3720	3720	3670	4815	2595	3705	3688.12	3.37	0	744	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	469	-66.91	1.73	12	0.09	-55.00	2131.00	6260	20220926	-41.21	2955	20220930	24.53	5710	-35.55	20230407	3340	10.18	20230728	6260	-41.21	20220926	2955	24.53	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
105	20230814	090730	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3670	-35	5	-0.94	7405690	2005	2.44	3720	3720	3670	4815	2595	3705	3693.61	3.37	0	-664	3818	3761	3693	3636	3568	3790	3665	64	1110	500	2510	5	1	12746297	468	-66.73	1.72	12	0.02	-55.00	2131.00	6260	20220926	-41.37	2955	20220930	24.20	5710	-35.73	20230407	3340	9.88	20230728	6260	-41.37	20220926	2955	24.20	20220930	3.20	N	123750	500	63 억		429217	N	N	0	N	00	N
106	20230811	160731	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3705	65	2	1.79	301247220	81692	109.16	3640	3750	3625	4730	2550	3640	3687.60	3.30	0	15021	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	472	-67.36	1.74	12	0.64	-55.00	2131.00	6260	20220926	-40.81	2955	20220930	25.38	5710	-35.11	20230407	3340	10.93	20230728	6260	-40.81	20220926	2955	25.38	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
107	20230811	150727	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3715	75	2	2.06	288302935	78204	104.49	3640	3750	3625	4730	2550	3640	3686.55	3.30	0	14846	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	474	-67.55	1.74	12	0.61	-55.00	2131.00	6260	20220926	-40.65	2955	20220930	25.72	5710	-34.94	20230407	3340	11.23	20230728	6260	-40.65	20220926	2955	25.72	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
108	20230811	140725	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3680	40	2	1.10	236587805	64277	85.89	3640	3750	3625	4730	2550	3640	3680.75	3.30	0	14160	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	469	-66.91	1.73	12	0.50	-55.00	2131.00	6260	20220926	-41.21	2955	20220930	24.53	5710	-35.55	20230407	3340	10.18	20230728	6260	-41.21	20220926	2955	24.53	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
109	20230811	130725	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3695	55	2	1.51	207562980	56409	75.37	3640	3750	3625	4730	2550	3640	3679.61	3.30	0	13433	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	471	-67.18	1.73	12	0.44	-55.00	2131.00	6260	20220926	-40.97	2955	20220930	25.04	5710	-35.29	20230407	3340	10.63	20230728	6260	-40.97	20220926	2955	25.04	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
110	20230811	120718	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3685	45	2	1.24	132978955	36293	48.49	3640	3695	3625	4730	2550	3640	3664.04	3.30	0	11800	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	470	-67.00	1.73	12	0.28	-55.00	2131.00	6260	20220926	-41.13	2955	20220930	24.70	5710	-35.46	20230407	3340	10.33	20230728	6260	-41.13	20220926	2955	24.70	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
111	20230811	110718	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3670	30	2	0.82	83535030	22842	30.52	3640	3685	3625	4730	2550	3640	3657.08	3.30	0	9907	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	468	-66.73	1.72	12	0.18	-55.00	2131.00	6260	20220926	-41.37	2955	20220930	24.20	5710	-35.73	20230407	3340	9.88	20230728	6260	-41.37	20220926	2955	24.20	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
112	20230811	100717	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3670	30	2	0.82	54210930	14830	19.82	3640	3685	3625	4730	2550	3640	3655.49	3.30	0	7248	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	468	-66.73	1.72	12	0.12	-55.00	2131.00	6260	20220926	-41.37	2955	20220930	24.20	5710	-35.73	20230407	3340	9.88	20230728	6260	-41.37	20220926	2955	24.20	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
113	20230811	090725	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3640	0	3	0.00	3683790	1012	1.35	3640	3650	3640	4730	2550	3640	3640.11	3.30	0	361	3753	3696	3633	3576	3513	3725	3605	64	1090	500	2470	5	1	12746297	464	-66.18	1.71	12	0.01	-55.00	2131.00	6260	20220926	-41.85	2955	20220930	23.18	5710	-36.25	20230407	3340	8.98	20230728	6260	-41.85	20220926	2955	23.18	20220930	3.21	N	123750	500	63 억		420747	N	N	0	N	00	N
114	20230810	160717	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3640	50	2	1.39	268791625	73906	195.99	3590	3690	3570	4665	2515	3590	3636.94	3.29	0	7997	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	464	-66.18	1.71	12	0.58	-55.00	2131.00	6260	20220926	-41.85	2955	20220930	23.18	5710	-36.25	20230407	3340	8.98	20230728	6260	-41.85	20220926	2955	23.18	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
115	20230810	150715	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3630	40	2	1.11	258175440	70988	188.25	3590	3690	3570	4665	2515	3590	3636.89	3.29	0	7558	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	463	-66.00	1.70	12	0.56	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3340	8.68	20230728	6260	-42.01	20220926	2955	22.84	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
116	20230810	140715	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3640	50	2	1.39	226421785	62255	165.09	3590	3690	3570	4665	2515	3590	3637.01	3.29	0	7134	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	464	-66.18	1.71	12	0.49	-55.00	2131.00	6260	20220926	-41.85	2955	20220930	23.18	5710	-36.25	20230407	3340	8.98	20230728	6260	-41.85	20220926	2955	23.18	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
117	20230810	130709	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3635	45	2	1.25	186098255	51206	135.79	3590	3690	3570	4665	2515	3590	3634.31	3.29	0	6298	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	463	-66.09	1.71	12	0.40	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3340	8.83	20230728	6260	-41.93	20220926	2955	23.01	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
118	20230810	120721	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3645	55	2	1.53	132520730	36592	97.04	3590	3660	3570	4665	2515	3590	3621.58	3.29	0	4024	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	465	-66.27	1.71	12	0.29	-55.00	2131.00	6260	20220926	-41.77	2955	20220930	23.35	5710	-36.16	20230407	3340	9.13	20230728	6260	-41.77	20220926	2955	23.35	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
119	20230810	110722	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3635	45	2	1.25	112524425	31094	82.46	3590	3660	3570	4665	2515	3590	3618.85	3.29	0	1808	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	463	-66.09	1.71	12	0.24	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3340	8.83	20230728	6260	-41.93	20220926	2955	23.01	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
120	20230810	100718	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3645	55	2	1.53	69391030	19253	51.06	3590	3650	3570	4665	2515	3590	3604.17	3.29	0	1922	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	465	-66.27	1.71	12	0.15	-55.00	2131.00	6260	20220926	-41.77	2955	20220930	23.35	5710	-36.16	20230407	3340	9.13	20230728	6260	-41.77	20220926	2955	23.35	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
121	20230810	090727	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3600	10	2	0.28	24266030	6763	17.93	3590	3600	3575	4665	2515	3590	3588.06	3.29	0	626	3706	3647	3571	3512	3436	3677	3542	64	1075	500	2440	5	1	12746297	459	-65.45	1.69	12	0.05	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3340	7.78	20230728	6260	-42.49	20220926	2955	21.83	20220930	3.19	N	123750	500	63 억		419123	N	N	0	N	00	N
122	20230809	160716	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3590	20	2	0.56	134744785	37709	66.81	3550	3630	3495	4640	2500	3570	3573.25	3.31	0	-1541	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	458	-65.27	1.68	12	0.30	-55.00	2131.00	6260	20220926	-42.65	2955	20220930	21.49	5710	-37.13	20230407	3340	7.49	20230728	6260	-42.65	20220926	2955	21.49	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
123	20230809	150708	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3600	30	2	0.84	126884755	35521	62.94	3550	3630	3495	4640	2500	3570	3572.11	3.31	0	-1653	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	459	-65.45	1.69	12	0.28	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3340	7.78	20230728	6260	-42.49	20220926	2955	21.83	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
124	20230809	140707	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3620	50	2	1.40	112611420	31552	55.90	3550	3630	3495	4640	2500	3570	3569.07	3.31	0	-2117	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	461	-65.82	1.70	12	0.25	-55.00	2131.00	6260	20220926	-42.17	2955	20220930	22.50	5710	-36.60	20230407	3340	8.38	20230728	6260	-42.17	20220926	2955	22.50	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
125	20230809	130722	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3595	25	2	0.70	99781830	27996	49.60	3550	3630	3495	4640	2500	3570	3564.15	3.31	0	-3199	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	458	-65.36	1.69	12	0.22	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3340	7.63	20230728	6260	-42.57	20220926	2955	21.66	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
126	20230809	120719	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3605	35	2	0.98	96195660	26998	47.84	3550	3630	3495	4640	2500	3570	3563.07	3.31	0	-3206	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	460	-65.55	1.69	12	0.21	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3340	7.93	20230728	6260	-42.41	20220926	2955	22.00	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
127	20230809	110717	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3580	10	2	0.28	51390930	14570	25.82	3550	3580	3495	4640	2500	3570	3527.17	3.31	0	-2364	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	456	-65.09	1.68	12	0.11	-55.00	2131.00	6260	20220926	-42.81	2955	20220930	21.15	5710	-37.30	20230407	3340	7.19	20230728	6260	-42.81	20220926	2955	21.15	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
128	20230809	100705	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3530	-40	5	-1.12	36447255	10362	18.36	3550	3555	3495	4640	2500	3570	3517.40	3.31	0	-892	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	450	-64.18	1.66	12	0.08	-55.00	2131.00	6260	20220926	-43.61	2955	20220930	19.46	5710	-38.18	20230407	3340	5.69	20230728	6260	-43.61	20220926	2955	19.46	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
129	20230809	090709	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3505	-65	5	-1.82	10789890	3059	5.42	3550	3555	3505	4640	2500	3570	3527.26	3.31	0	-1394	3710	3640	3590	3520	3470	3675	3555	64	1070	500	2420	5	1	12746297	447	-63.73	1.64	12	0.02	-55.00	2131.00	6260	20220926	-44.01	2955	20220930	18.61	5710	-38.62	20230407	3340	4.94	20230728	6260	-44.01	20220926	2955	18.61	20220930	3.12	N	123750	500	63 억		421275	N	N	0	N	00	N
130	20230808	160723	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3570	-25	5	-0.70	202599420	56359	104.37	3560	3660	3540	4670	2520	3595	3594.92	3.33	0	-3205	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	455	-64.91	1.68	12	0.44	-55.00	2131.00	6260	20220926	-42.97	2955	20220930	20.81	5710	-37.48	20230407	3340	6.89	20230728	6260	-42.97	20220926	2955	20.81	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
131	20230808	150714	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3560	-35	5	-0.97	193478205	53799	99.63	3560	3660	3540	4670	2520	3595	3596.33	3.33	0	-3700	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	454	-64.73	1.67	12	0.42	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3340	6.59	20230728	6260	-43.13	20220926	2955	20.47	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
132	20230808	140711	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3595	0	3	0.00	169692440	47117	87.26	3560	3660	3540	4670	2520	3595	3601.57	3.33	0	-3573	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	458	-65.36	1.69	12	0.37	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3340	7.63	20230728	6260	-42.57	20220926	2955	21.66	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
133	20230808	130703	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3600	5	2	0.14	150754105	41821	77.45	3560	3660	3540	4670	2520	3595	3604.85	3.33	0	-5041	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	459	-65.45	1.69	12	0.33	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3340	7.78	20230728	6260	-42.49	20220926	2955	21.83	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
134	20230808	120709	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3595	0	3	0.00	138443850	38387	71.09	3560	3660	3540	4670	2520	3595	3606.66	3.33	0	-5228	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	458	-65.36	1.69	12	0.30	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3340	7.63	20230728	6260	-42.57	20220926	2955	21.66	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
135	20230808	110700	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3605	10	2	0.28	127307265	35287	65.35	3560	3660	3540	4670	2520	3595	3607.93	3.33	0	-5799	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	460	-65.55	1.69	12	0.28	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3340	7.93	20230728	6260	-42.41	20220926	2955	22.00	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
136	20230808	100712	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3635	40	2	1.11	83227220	23030	42.65	3560	3660	3555	4670	2520	3595	3614.23	3.33	0	-323	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	463	-66.09	1.71	12	0.18	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3340	8.83	20230728	6260	-41.93	20220926	2955	23.01	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
137	20230808	090714	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3565	-30	5	-0.83	19072300	5346	9.90	3560	3585	3560	4670	2520	3595	3565.10	3.33	0	1159	3661	3627	3576	3542	3491	3602	3517	64	1075	500	2440	5	1	12746297	454	-64.82	1.67	12	0.04	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3340	6.74	20230728	6260	-43.05	20220926	2955	20.64	20220930	3.17	N	123750	500	63 억		424477	N	N	0	N	00	N
138	20230807	160708	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3595	-10	5	-0.28	190997610	53401	102.82	3605	3610	3525	4685	2525	3605	3576.67	3.31	0	2206	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	458	-65.36	1.69	12	0.42	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3340	7.63	20230728	6260	-42.57	20220926	2955	21.66	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
139	20230807	150708	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3600	-5	5	-0.14	179926870	50321	96.89	3605	3610	3525	4685	2525	3605	3575.58	3.31	0	1688	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	459	-65.45	1.69	12	0.39	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3340	7.78	20230728	6260	-42.49	20220926	2955	21.83	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
140	20230807	140710	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3580	-25	5	-0.69	162795765	45551	87.71	3605	3610	3525	4685	2525	3605	3573.92	3.31	0	1871	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	456	-65.09	1.68	12	0.36	-55.00	2131.00	6260	20220926	-42.81	2955	20220930	21.15	5710	-37.30	20230407	3340	7.19	20230728	6260	-42.81	20220926	2955	21.15	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
141	20230807	130704	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3605	0	3	0.00	133778975	37433	72.08	3605	3610	3525	4685	2525	3605	3573.82	3.31	0	1930	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	460	-65.55	1.69	12	0.29	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3340	7.93	20230728	6260	-42.41	20220926	2955	22.00	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
142	20230807	120702	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3610	5	2	0.14	120112970	33642	64.78	3605	3610	3525	4685	2525	3605	3570.33	3.31	0	1684	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	460	-65.64	1.69	12	0.26	-55.00	2131.00	6260	20220926	-42.33	2955	20220930	22.17	5710	-36.78	20230407	3340	8.08	20230728	6260	-42.33	20220926	2955	22.17	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
143	20230807	110658	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3600	-5	5	-0.14	77396070	21721	41.82	3605	3605	3525	4685	2525	3605	3563.19	3.31	0	-7088	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	459	-65.45	1.69	12	0.17	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3340	7.78	20230728	6260	-42.49	20220926	2955	21.83	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
144	20230807	100705	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3545	-60	5	-1.66	68483185	19224	37.01	3605	3605	3525	4685	2525	3605	3562.38	3.31	0	-7379	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	452	-64.45	1.66	12	0.15	-55.00	2131.00	6260	20220926	-43.37	2955	20220930	19.97	5710	-37.92	20230407	3340	6.14	20230728	6260	-43.37	20220926	2955	19.97	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
145	20230807	090704	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3565	-40	5	-1.11	24229790	6765	13.03	3605	3605	3535	4685	2525	3605	3581.64	3.31	0	-6035	3735	3670	3555	3490	3375	3702	3522	64	1080	500	2450	5	1	12746297	454	-64.82	1.67	12	0.05	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3340	6.74	20230728	6260	-43.05	20220926	2955	20.64	20220930	3.17	N	123750	500	63 억		421597	N	N	0	N	00	N
146	20230804	160658	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3605	125	2	3.59	184260690	51736	67.61	3465	3620	3440	4520	2440	3480	3561.55	3.16	0	18635	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	460	-65.55	1.69	12	0.41	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3340	7.93	20230728	6260	-42.41	20220926	2955	22.00	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
147	20230804	150658	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3610	130	2	3.74	170701055	47973	62.70	3465	3620	3440	4520	2440	3480	3558.27	3.16	0	16744	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	460	-65.64	1.69	12	0.38	-55.00	2131.00	6260	20220926	-42.33	2955	20220930	22.17	5710	-36.78	20230407	3340	8.08	20230728	6260	-42.33	20220926	2955	22.17	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
148	20230804	140709	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3595	115	2	3.30	130803950	36908	48.24	3465	3620	3440	4520	2440	3480	3544.05	3.16	0	11379	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	458	-65.36	1.69	12	0.29	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3340	7.63	20230728	6260	-42.57	20220926	2955	21.66	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
149	20230804	130656	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3540	60	2	1.72	69916610	19896	26.00	3465	3570	3440	4520	2440	3480	3514.10	3.16	0	6400	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	451	-64.36	1.66	12	0.16	-55.00	2131.00	6260	20220926	-43.45	2955	20220930	19.80	5710	-38.00	20230407	3340	5.99	20230728	6260	-43.45	20220926	2955	19.80	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
150	20230804	120655	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3545	65	2	1.87	58407210	16641	21.75	3465	3570	3440	4520	2440	3480	3509.84	3.16	0	5814	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	452	-64.45	1.66	12	0.13	-55.00	2131.00	6260	20220926	-43.37	2955	20220930	19.97	5710	-37.92	20230407	3340	6.14	20230728	6260	-43.37	20220926	2955	19.97	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
151	20230804	110702	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3535	55	2	1.58	52833955	15067	19.69	3465	3570	3440	4520	2440	3480	3506.60	3.16	0	4912	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	451	-64.27	1.66	12	0.12	-55.00	2131.00	6260	20220926	-43.53	2955	20220930	19.63	5710	-38.09	20230407	3340	5.84	20230728	6260	-43.53	20220926	2955	19.63	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
152	20230804	100652	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3495	15	2	0.43	33846745	9706	12.68	3465	3525	3440	4520	2440	3480	3487.20	3.16	0	2531	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	445	-63.55	1.64	12	0.08	-55.00	2131.00	6260	20220926	-44.17	2955	20220930	18.27	5710	-38.79	20230407	3340	4.64	20230728	6260	-44.17	20220926	2955	18.27	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
153	20230804	090651	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3440	-40	5	-1.15	5084985	1474	1.93	3465	3465	3440	4520	2440	3480	3449.79	3.16	0	8	3600	3540	3480	3420	3360	3510	3390	64	1040	500	2360	5	1	12746297	438	-62.55	1.61	12	0.01	-55.00	2131.00	6260	20220926	-45.05	2955	20220930	16.41	5710	-39.75	20230407	3340	2.99	20230728	6260	-45.05	20220926	2955	16.41	20220930	3.14	N	123750	500	63 억		402962	N	N	0	N	00	N
154	20230803	160652	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3480	-70	5	-1.97	264242530	76467	134.41	3540	3540	3420	4615	2485	3550	3455.64	3.19	0	-3312	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	444	-63.27	1.63	12	0.60	-55.00	2131.00	6260	20220926	-44.41	2955	20220930	17.77	5710	-39.05	20230407	3340	4.19	20230728	6260	-44.41	20220926	2955	17.77	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
155	20230803	150657	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3500	-50	5	-1.41	260115055	75282	132.33	3540	3540	3420	4615	2485	3550	3455.21	3.19	0	-3849	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	446	-63.64	1.64	12	0.59	-55.00	2131.00	6260	20220926	-44.09	2955	20220930	18.44	5710	-38.70	20230407	3340	4.79	20230728	6260	-44.09	20220926	2955	18.44	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
156	20230803	140651	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3465	-85	5	-2.39	250298775	72466	127.38	3540	3540	3420	4615	2485	3550	3454.02	3.19	0	-4810	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	442	-63.00	1.63	12	0.57	-55.00	2131.00	6260	20220926	-44.65	2955	20220930	17.26	5710	-39.32	20230407	3340	3.74	20230728	6260	-44.65	20220926	2955	17.26	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
157	20230803	130655	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3450	-100	5	-2.82	226271985	65531	115.19	3540	3540	3420	4615	2485	3550	3452.90	3.19	0	-6341	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	440	-62.73	1.62	12	0.51	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3340	3.29	20230728	6260	-44.89	20220926	2955	16.75	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
158	20230803	120657	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3420	-130	5	-3.66	216657395	62729	110.26	3540	3540	3420	4615	2485	3550	3453.86	3.19	0	-6284	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	436	-62.18	1.60	12	0.49	-55.00	2131.00	6260	20220926	-45.37	2955	20220930	15.74	5710	-40.11	20230407	3340	2.40	20230728	6260	-45.37	20220926	2955	15.74	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
159	20230803	110649	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3440	-110	5	-3.10	174991715	50582	88.91	3540	3540	3420	4615	2485	3550	3459.56	3.19	0	-4177	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	438	-62.55	1.61	12	0.40	-55.00	2131.00	6260	20220926	-45.05	2955	20220930	16.41	5710	-39.75	20230407	3340	2.99	20230728	6260	-45.05	20220926	2955	16.41	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
160	20230803	100648	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3495	-55	5	-1.55	90396225	26068	45.82	3540	3540	3430	4615	2485	3550	3467.71	3.19	0	-2290	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	445	-63.55	1.64	12	0.20	-55.00	2131.00	6260	20220926	-44.17	2955	20220930	18.27	5710	-38.79	20230407	3340	4.64	20230728	6260	-44.17	20220926	2955	18.27	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
161	20230803	090648	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3490	-60	5	-1.69	9656400	2765	4.86	3540	3540	3465	4615	2485	3550	3492.37	3.19	0	-1055	3683	3616	3563	3496	3443	3590	3470	64	1065	500	2410	5	1	12746297	445	-63.45	1.64	12	0.02	-55.00	2131.00	6260	20220926	-44.25	2955	20220930	18.10	5710	-38.88	20230407	3340	4.49	20230728	6260	-44.25	20220926	2955	18.10	20220930	3.21	N	123750	500	63 억		406208	N	N	0	N	00	N
162	20230802	160652	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3550	-80	5	-2.20	203227390	56723	93.39	3630	3630	3510	4715	2545	3630	3582.81	3.31	0	-15193	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	452	-64.55	1.67	12	0.45	-55.00	2131.00	6260	20220926	-43.29	2955	20220930	20.14	5710	-37.83	20230407	3340	6.29	20230728	6260	-43.29	20220926	2955	20.14	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
163	20230802	150701	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3525	-105	5	-2.89	195239620	54466	89.68	3630	3630	3510	4715	2545	3630	3584.61	3.31	0	-14707	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	449	-64.09	1.65	12	0.43	-55.00	2131.00	6260	20220926	-43.69	2955	20220930	19.29	5710	-38.27	20230407	3340	5.54	20230728	6260	-43.69	20220926	2955	19.29	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
164	20230802	140654	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3525	-105	5	-2.89	177756110	49504	81.51	3630	3630	3510	4715	2545	3630	3590.74	3.31	0	-14865	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	449	-64.09	1.65	12	0.39	-55.00	2131.00	6260	20220926	-43.69	2955	20220930	19.29	5710	-38.27	20230407	3340	5.54	20230728	6260	-43.69	20220926	2955	19.29	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
165	20230802	130650	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3580	-50	5	-1.38	115664535	32042	52.76	3630	3630	3575	4715	2545	3630	3609.78	3.31	0	-6387	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	456	-65.09	1.68	12	0.25	-55.00	2131.00	6260	20220926	-42.81	2955	20220930	21.15	5710	-37.30	20230407	3340	7.19	20230728	6260	-42.81	20220926	2955	21.15	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
166	20230802	120644	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3580	-50	5	-1.38	101785660	28165	46.37	3630	3630	3580	4715	2545	3630	3613.91	3.31	0	-6855	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	456	-65.09	1.68	12	0.22	-55.00	2131.00	6260	20220926	-42.81	2955	20220930	21.15	5710	-37.30	20230407	3340	7.19	20230728	6260	-42.81	20220926	2955	21.15	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
167	20230802	110644	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3610	-20	5	-0.55	74816925	20665	34.02	3630	3630	3600	4715	2545	3630	3620.47	3.31	0	-5323	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	460	-65.64	1.69	12	0.16	-55.00	2131.00	6260	20220926	-42.33	2955	20220930	22.17	5710	-36.78	20230407	3340	8.08	20230728	6260	-42.33	20220926	2955	22.17	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
168	20230802	100646	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3630	0	3	0.00	55263110	15259	25.12	3630	3630	3600	4715	2545	3630	3621.67	3.31	0	-4902	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	463	-66.00	1.70	12	0.12	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3340	8.68	20230728	6260	-42.01	20220926	2955	22.84	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
169	20230802	090647	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3610	-20	5	-0.55	29923520	8261	13.60	3630	3630	3605	4715	2545	3630	3622.26	3.31	0	-4730	3676	3652	3616	3592	3556	3665	3605	64	1085	500	2460	5	1	12746297	460	-65.64	1.69	12	0.06	-55.00	2131.00	6260	20220926	-42.33	2955	20220930	22.17	5710	-36.78	20230407	3340	8.08	20230728	6260	-42.33	20220926	2955	22.17	20220930	3.14	N	123750	500	63 억		421401	N	N	0	N	00	N
170	20230801	160647	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3630	45	2	1.26	219406575	60730	101.18	3600	3640	3580	4660	2510	3585	3612.81	3.23	0	10775	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	463	-66.00	1.70	12	0.48	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3340	8.68	20230728	6260	-42.01	20220926	2955	22.84	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
171	20230801	150644	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3615	30	2	0.84	203929535	56463	94.07	3600	3640	3580	4660	2510	3585	3611.74	3.23	0	10679	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	461	-65.73	1.70	12	0.44	-55.00	2131.00	6260	20220926	-42.25	2955	20220930	22.34	5710	-36.69	20230407	3340	8.23	20230728	6260	-42.25	20220926	2955	22.34	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
172	20230801	140656	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3605	20	2	0.56	187025120	51784	86.28	3600	3640	3580	4660	2510	3585	3611.64	3.23	0	7278	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	460	-65.55	1.69	12	0.41	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3340	7.93	20230728	6260	-42.41	20220926	2955	22.00	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
173	20230801	130642	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3630	45	2	1.26	112024760	30991	51.63	3600	3640	3580	4660	2510	3585	3614.75	3.23	0	5031	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	463	-66.00	1.70	12	0.24	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3340	8.68	20230728	6260	-42.01	20220926	2955	22.84	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
174	20230801	120642	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3630	45	2	1.26	90339705	25017	41.68	3600	3640	3580	4660	2510	3585	3611.13	3.23	0	2696	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	463	-66.00	1.70	12	0.20	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3340	8.68	20230728	6260	-42.01	20220926	2955	22.84	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
175	20230801	110639	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3630	45	2	1.26	83703140	23187	38.63	3600	3640	3580	4660	2510	3585	3609.92	3.23	0	3222	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	463	-66.00	1.70	12	0.18	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3340	8.68	20230728	6260	-42.01	20220926	2955	22.84	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
176	20230801	100644	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3635	50	2	1.39	69130455	19171	31.94	3600	3635	3580	4660	2510	3585	3605.99	3.23	0	952	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	463	-66.09	1.71	12	0.15	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3340	8.83	20230728	6260	-41.93	20220926	2955	23.01	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N
177	20230801	090638	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3585	0	3	0.00	9787215	2730	4.55	3600	3600	3580	4660	2510	3585	3585.06	3.23	0	-1521	3681	3632	3551	3502	3421	3657	3527	64	1075	500	2430	5	1	12746297	457	-65.18	1.68	12	0.02	-55.00	2131.00	6260	20220926	-42.73	2955	20220930	21.32	5710	-37.22	20230407	3340	7.34	20230728	6260	-42.73	20220926	2955	21.32	20220930	3.08	N	123750	500	63 억		411626	N	N	0	N	00	N