KissMeData/126640/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	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	3	2	0.18	59013123	35468	66.41	1676	1676	1660	2165	1167	1667	1663.81	3.25	0	-13968	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	607	8.56	0.59	12	0.10	195.00	2849.00	2185	20230607	-23.57	1295	20221013	28.96	2185	-23.57	20230607	1380	21.01	20230103	2185	-23.57	20230607	1295	28.96	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
3	20230831	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	2	2	0.12	55088909	33117	62.01	1676	1676	1660	2165	1167	1667	1663.46	3.25	0	-13288	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	607	8.56	0.59	12	0.09	195.00	2849.00	2185	20230607	-23.62	1295	20221013	28.88	2185	-23.62	20230607	1380	20.94	20230103	2185	-23.62	20230607	1295	28.88	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
4	20230831	141144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	-4	5	-0.24	33215642	19961	37.38	1676	1676	1660	2165	1167	1667	1664.03	3.25	0	-8766	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	605	8.53	0.58	12	0.05	195.00	2849.00	2185	20230607	-23.89	1295	20221013	28.42	2185	-23.89	20230607	1380	20.51	20230103	2185	-23.89	20230607	1295	28.42	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
5	20230831	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	-2	5	-0.12	24824118	14915	27.93	1676	1676	1660	2165	1167	1667	1664.37	3.25	0	-7925	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	606	8.54	0.58	12	0.04	195.00	2849.00	2185	20230607	-23.80	1295	20221013	28.57	2185	-23.80	20230607	1380	20.65	20230103	2185	-23.80	20230607	1295	28.57	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
6	20230831	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1667	0	3	0.00	23584239	14170	26.53	1676	1676	1660	2165	1167	1667	1664.38	3.25	0	-7451	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	606	8.55	0.59	12	0.04	195.00	2849.00	2185	20230607	-23.71	1295	20221013	28.73	2185	-23.71	20230607	1380	20.80	20230103	2185	-23.71	20230607	1295	28.73	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
7	20230831	111615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1662	-5	5	-0.30	20288261	12188	22.82	1676	1676	1660	2165	1167	1667	1664.61	3.25	0	-6610	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	605	8.52	0.58	12	0.03	195.00	2849.00	2185	20230607	-23.94	1295	20221013	28.34	2185	-23.94	20230607	1380	20.43	20230103	2185	-23.94	20230607	1295	28.34	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
8	20230831	101232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	-6	5	-0.36	13741186	8249	15.45	1676	1676	1660	2165	1167	1667	1665.80	3.25	0	-4546	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	604	8.52	0.58	12	0.02	195.00	2849.00	2185	20230607	-23.98	1295	20221013	28.26	2185	-23.98	20230607	1380	20.36	20230103	2185	-23.98	20230607	1295	28.26	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
9	20230831	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	4	2	0.24	7941514	4762	8.92	1676	1676	1660	2165	1167	1667	1667.68	3.25	0	-3820	1683	1674	1669	1660	1655	1674	1660	36	498	100	1160	1	1	36373887	608	8.57	0.59	12	0.01	195.00	2849.00	2185	20230607	-23.52	1295	20221013	29.03	2185	-23.52	20230607	1380	21.09	20230103	2185	-23.52	20230607	1295	29.03	20221013	3.50	N	126640	100	36 억		1182625	N	N	0	N	00	N
10	20230830	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1667	0	3	0.00	73037393	43730	87.73	1667	1678	1664	2165	1167	1667	1670.19	3.27	0	-5079	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	606	8.55	0.59	12	0.12	195.00	2849.00	2185	20230607	-23.71	1295	20221013	28.73	2185	-23.71	20230607	1380	20.80	20230103	2185	-23.71	20230607	1295	28.73	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
11	20230830	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	4	2	0.24	69479328	41596	83.45	1667	1678	1664	2165	1167	1667	1670.34	3.27	0	-4886	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	608	8.57	0.59	12	0.11	195.00	2849.00	2185	20230607	-23.52	1295	20221013	29.03	2185	-23.52	20230607	1380	21.09	20230103	2185	-23.52	20230607	1295	29.03	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
12	20230830	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1672	5	2	0.30	64284715	38487	77.21	1667	1678	1664	2165	1167	1667	1670.30	3.27	0	-4181	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	608	8.57	0.59	12	0.11	195.00	2849.00	2185	20230607	-23.48	1295	20221013	29.11	2185	-23.48	20230607	1380	21.16	20230103	2185	-23.48	20230607	1295	29.11	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
13	20230830	131052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	4	2	0.24	54932583	32885	65.97	1667	1678	1664	2165	1167	1667	1670.44	3.27	0	-4055	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	608	8.57	0.59	12	0.09	195.00	2849.00	2185	20230607	-23.52	1295	20221013	29.03	2185	-23.52	20230607	1380	21.09	20230103	2185	-23.52	20230607	1295	29.03	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
14	20230830	121104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1673	6	2	0.36	38554165	23085	46.31	1667	1678	1664	2165	1167	1667	1670.10	3.27	0	-3743	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	609	8.58	0.59	12	0.06	195.00	2849.00	2185	20230607	-23.43	1295	20221013	29.19	2185	-23.43	20230607	1380	21.23	20230103	2185	-23.43	20230607	1295	29.19	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
15	20230830	111556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	9	2	0.54	31671633	18979	38.07	1667	1678	1664	2165	1167	1667	1668.77	3.27	0	-2876	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	610	8.59	0.59	12	0.05	195.00	2849.00	2185	20230607	-23.30	1295	20221013	29.42	2185	-23.30	20230607	1380	21.45	20230103	2185	-23.30	20230607	1295	29.42	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
16	20230830	101140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	2	2	0.12	20287036	12159	24.39	1667	1678	1664	2165	1167	1667	1668.48	3.27	0	-2327	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	607	8.56	0.59	12	0.03	195.00	2849.00	2185	20230607	-23.62	1295	20221013	28.88	2185	-23.62	20230607	1380	20.94	20230103	2185	-23.62	20230607	1295	28.88	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
17	20230830	091039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1678	11	2	0.66	334124	200	0.40	1667	1678	1667	2165	1167	1667	1670.62	3.27	0	-11	1687	1677	1668	1658	1649	1672	1653	36	498	100	1160	1	1	36373887	610	8.61	0.59	12	0.00	195.00	2849.00	2185	20230607	-23.20	1295	20221013	29.58	2185	-23.20	20230607	1380	21.59	20230103	2185	-23.20	20230607	1295	29.58	20221013	3.49	N	126640	100	36 억		1187704	N	N	0	N	00	N
18	20230829	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1667	3	2	0.18	82612621	49583	112.95	1674	1678	1659	2160	1165	1664	1666.15	3.29	0	-7840	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	606	8.55	0.59	12	0.14	195.00	2849.00	2185	20230607	-23.71	1295	20221013	28.73	2185	-23.71	20230607	1380	20.80	20230103	2185	-23.71	20230607	1295	28.73	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
19	20230829	151024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	-1	5	-0.06	77571205	46554	106.05	1674	1678	1659	2160	1165	1664	1666.26	3.29	0	-6455	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	605	8.53	0.58	12	0.13	195.00	2849.00	2185	20230607	-23.89	1295	20221013	28.42	2185	-23.89	20230607	1380	20.51	20230103	2185	-23.89	20230607	1295	28.42	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
20	20230829	141140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	1	2	0.06	43036186	25791	58.75	1674	1678	1659	2160	1165	1664	1668.65	3.29	0	-4762	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	606	8.54	0.58	12	0.07	195.00	2849.00	2185	20230607	-23.80	1295	20221013	28.57	2185	-23.80	20230607	1380	20.65	20230103	2185	-23.80	20230607	1295	28.57	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
21	20230829	131052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1664	0	3	0.00	41612824	24937	56.80	1674	1678	1659	2160	1165	1664	1668.72	3.29	0	-4762	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	605	8.53	0.58	12	0.07	195.00	2849.00	2185	20230607	-23.84	1295	20221013	28.49	2185	-23.84	20230607	1380	20.58	20230103	2185	-23.84	20230607	1295	28.49	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
22	20230829	121126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	2	2	0.12	27484489	16453	37.48	1674	1678	1659	2160	1165	1664	1670.48	3.29	0	-3638	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	606	8.54	0.58	12	0.05	195.00	2849.00	2185	20230607	-23.75	1295	20221013	28.65	2185	-23.75	20230607	1380	20.72	20230103	2185	-23.75	20230607	1295	28.65	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
23	20230829	111802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	10	2	0.60	25539126	15288	34.82	1674	1678	1659	2160	1165	1664	1670.53	3.29	0	-3611	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	609	8.58	0.59	12	0.04	195.00	2849.00	2185	20230607	-23.39	1295	20221013	29.27	2185	-23.39	20230607	1380	21.30	20230103	2185	-23.39	20230607	1295	29.27	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
24	20230829	101227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1662	-2	5	-0.12	13397200	8044	18.32	1674	1674	1659	2160	1165	1664	1665.49	3.29	0	-2330	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	605	8.52	0.58	12	0.02	195.00	2849.00	2185	20230607	-23.94	1295	20221013	28.34	2185	-23.94	20230607	1380	20.43	20230103	2185	-23.94	20230607	1295	28.34	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
25	20230829	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	5	2	0.30	4069753	2443	5.56	1674	1674	1664	2160	1165	1664	1665.88	3.29	0	-1735	1688	1675	1651	1638	1614	1682	1645	36	496	100	1160	1	1	36373887	607	8.56	0.59	12	0.01	195.00	2849.00	2185	20230607	-23.62	1295	20221013	28.88	2185	-23.62	20230607	1380	20.94	20230103	2185	-23.62	20230607	1295	28.88	20221013	3.51	N	126640	100	36 억		1195544	N	N	0	N	00	N
26	20230828	160803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1664	32	2	1.96	72229151	43897	68.10	1649	1664	1627	2120	1143	1632	1645.42	3.30	0	-4159	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	605	8.53	0.58	12	0.12	195.00	2849.00	2185	20230607	-23.84	1295	20221013	28.49	2185	-23.84	20230607	1380	20.58	20230103	2185	-23.84	20230607	1295	28.49	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
27	20230828	150813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1660	28	2	1.72	69189893	42068	65.26	1649	1660	1627	2120	1143	1632	1644.72	3.30	0	-3409	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	604	8.51	0.58	12	0.12	195.00	2849.00	2185	20230607	-24.03	1295	20221013	28.19	2185	-24.03	20230607	1380	20.29	20230103	2185	-24.03	20230607	1295	28.19	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
28	20230828	140814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1650	18	2	1.10	60286178	36693	56.92	1649	1650	1627	2120	1143	1632	1643.00	3.30	0	228	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	600	8.46	0.58	12	0.10	195.00	2849.00	2185	20230607	-24.49	1295	20221013	27.41	2185	-24.49	20230607	1380	19.57	20230103	2185	-24.49	20230607	1295	27.41	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
29	20230828	130821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1640	8	2	0.49	41406785	25243	39.16	1649	1650	1627	2120	1143	1632	1640.34	3.30	0	2689	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	597	8.41	0.58	12	0.07	195.00	2849.00	2185	20230607	-24.94	1295	20221013	26.64	2185	-24.94	20230607	1380	18.84	20230103	2185	-24.94	20230607	1295	26.64	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
30	20230828	120813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1644	12	2	0.74	23740010	14493	22.48	1649	1650	1627	2120	1143	1632	1638.04	3.30	0	3224	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	598	8.43	0.58	12	0.04	195.00	2849.00	2185	20230607	-24.76	1295	20221013	26.95	2185	-24.76	20230607	1380	19.13	20230103	2185	-24.76	20230607	1295	26.95	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
31	20230828	110808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1644	12	2	0.74	23271650	14208	22.04	1649	1650	1627	2120	1143	1632	1637.94	3.30	0	3054	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	598	8.43	0.58	12	0.04	195.00	2849.00	2185	20230607	-24.76	1295	20221013	26.95	2185	-24.76	20230607	1380	19.13	20230103	2185	-24.76	20230607	1295	26.95	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
32	20230828	100802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1640	8	2	0.49	12213393	7469	11.59	1649	1649	1627	2120	1143	1632	1635.22	3.30	0	-1147	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	597	8.41	0.58	12	0.02	195.00	2849.00	2185	20230607	-24.94	1295	20221013	26.64	2185	-24.94	20230607	1380	18.84	20230103	2185	-24.94	20230607	1295	26.64	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
33	20230828	090814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1633	1	2	0.06	6457381	3944	6.12	1649	1649	1631	2120	1143	1632	1637.31	3.30	0	-505	1676	1654	1643	1621	1610	1648	1615	36	488	100	1140	1	1	36373887	594	8.37	0.57	12	0.01	195.00	2849.00	2185	20230607	-25.26	1295	20221013	26.10	2185	-25.26	20230607	1380	18.33	20230103	2185	-25.26	20230607	1295	26.10	20221013	3.51	N	126640	100	36 억		1199703	N	N	0	N	00	N
34	20230825	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1632	-25	5	-1.51	102246933	62189	128.73	1652	1665	1632	2150	1160	1657	1644.09	3.33	0	-11506	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	594	8.37	0.57	12	0.17	195.00	2849.00	2185	20230607	-25.31	1295	20221013	26.02	2185	-25.31	20230607	1380	18.26	20230103	2185	-25.31	20230607	1295	26.02	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
35	20230825	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	-18	5	-1.09	95103852	57814	119.67	1652	1665	1632	2150	1160	1657	1644.92	3.33	0	-11127	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	596	8.41	0.58	12	0.16	195.00	2849.00	2185	20230607	-24.99	1295	20221013	26.56	2185	-24.99	20230607	1380	18.77	20230103	2185	-24.99	20230607	1295	26.56	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
36	20230825	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-11	5	-0.66	74683479	45364	93.90	1652	1665	1640	2150	1160	1657	1646.23	3.33	0	-7594	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	599	8.44	0.58	12	0.12	195.00	2849.00	2185	20230607	-24.67	1295	20221013	27.10	2185	-24.67	20230607	1380	19.28	20230103	2185	-24.67	20230607	1295	27.10	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
37	20230825	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-11	5	-0.66	53312848	32337	66.94	1652	1665	1641	2150	1160	1657	1648.57	3.33	0	-5201	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	599	8.44	0.58	12	0.09	195.00	2849.00	2185	20230607	-24.67	1295	20221013	27.10	2185	-24.67	20230607	1380	19.28	20230103	2185	-24.67	20230607	1295	27.10	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
38	20230825	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	-10	5	-0.60	42181722	25561	52.91	1652	1665	1641	2150	1160	1657	1650.14	3.33	0	-4356	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	599	8.45	0.58	12	0.07	195.00	2849.00	2185	20230607	-24.62	1295	20221013	27.18	2185	-24.62	20230607	1380	19.35	20230103	2185	-24.62	20230607	1295	27.18	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
39	20230825	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1649	-8	5	-0.48	41361901	25064	51.88	1652	1665	1641	2150	1160	1657	1650.15	3.33	0	-4225	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	600	8.46	0.58	12	0.07	195.00	2849.00	2185	20230607	-24.53	1295	20221013	27.34	2185	-24.53	20230607	1380	19.49	20230103	2185	-24.53	20230607	1295	27.34	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
40	20230825	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	-7	5	-0.42	21923607	13285	27.50	1652	1656	1641	2150	1160	1657	1650.06	3.33	0	-3486	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	600	8.46	0.58	12	0.04	195.00	2849.00	2185	20230607	-24.49	1295	20221013	27.41	2185	-24.49	20230607	1380	19.57	20230103	2185	-24.49	20230607	1295	27.41	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
41	20230825	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1651	-6	5	-0.36	7375972	4476	9.26	1652	1652	1641	2150	1160	1657	1647.09	3.33	0	541	1679	1668	1659	1648	1639	1673	1653	36	493	100	1150	1	1	36373887	601	8.47	0.58	12	0.01	195.00	2849.00	2185	20230607	-24.44	1295	20221013	27.49	2185	-24.44	20230607	1380	19.64	20230103	2185	-24.44	20230607	1295	27.49	20221013	3.50	N	126640	100	36 억		1211209	N	N	0	N	00	N
42	20230824	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	2	2	0.12	79921343	48311	80.20	1650	1670	1650	2150	1159	1655	1654.31	3.35	0	-9073	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	603	8.50	0.58	12	0.13	195.00	2849.00	2185	20230607	-24.16	1295	20221013	27.95	2185	-24.16	20230607	1380	20.07	20230103	2185	-24.16	20230607	1295	27.95	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
43	20230824	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	0	3	0.00	76885323	46477	77.16	1650	1670	1650	2150	1159	1655	1654.27	3.35	0	-8097	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	602	8.49	0.58	12	0.13	195.00	2849.00	2185	20230607	-24.26	1295	20221013	27.80	2185	-24.26	20230607	1380	19.93	20230103	2185	-24.26	20230607	1295	27.80	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
44	20230824	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1651	-4	5	-0.24	66748748	40342	66.97	1650	1670	1650	2150	1159	1655	1654.57	3.35	0	-4519	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	601	8.47	0.58	12	0.11	195.00	2849.00	2185	20230607	-24.44	1295	20221013	27.49	2185	-24.44	20230607	1380	19.64	20230103	2185	-24.44	20230607	1295	27.49	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
45	20230824	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1651	-4	5	-0.24	64515952	38990	64.73	1650	1670	1650	2150	1159	1655	1654.68	3.35	0	-3853	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	601	8.47	0.58	12	0.11	195.00	2849.00	2185	20230607	-24.44	1295	20221013	27.49	2185	-24.44	20230607	1380	19.64	20230103	2185	-24.44	20230607	1295	27.49	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
46	20230824	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	-3	5	-0.18	56966040	34426	57.15	1650	1670	1650	2150	1159	1655	1654.74	3.35	0	-1978	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	601	8.47	0.58	12	0.09	195.00	2849.00	2185	20230607	-24.39	1295	20221013	27.57	2185	-24.39	20230607	1380	19.71	20230103	2185	-24.39	20230607	1295	27.57	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
47	20230824	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	1	2	0.06	42329516	25569	42.45	1650	1670	1650	2150	1159	1655	1655.50	3.35	0	-1143	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	602	8.49	0.58	12	0.07	195.00	2849.00	2185	20230607	-24.21	1295	20221013	27.88	2185	-24.21	20230607	1380	20.00	20230103	2185	-24.21	20230607	1295	27.88	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
48	20230824	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	-3	5	-0.18	37081455	22404	37.19	1650	1670	1650	2150	1159	1655	1655.13	3.35	0	6	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	601	8.47	0.58	12	0.06	195.00	2849.00	2185	20230607	-24.39	1295	20221013	27.57	2185	-24.39	20230607	1380	19.71	20230103	2185	-24.39	20230607	1295	27.57	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
49	20230824	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	2	2	0.12	7003441	4238	7.04	1650	1657	1650	2150	1159	1655	1652.53	3.35	0	467	1686	1670	1657	1641	1628	1664	1635	36	495	100	1150	1	1	36373887	603	8.50	0.58	12	0.01	195.00	2849.00	2185	20230607	-24.16	1295	20221013	27.95	2185	-24.16	20230607	1380	20.07	20230103	2185	-24.16	20230607	1295	27.95	20221013	3.51	N	126640	100	36 억		1220282	N	N	0	N	00	N
50	20230823	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	5	2	0.30	99460406	60211	79.62	1673	1673	1644	2145	1155	1650	1651.86	3.37	0	-5920	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	602	8.49	0.58	12	0.17	195.00	2849.00	2185	20230607	-24.26	1295	20221013	27.80	2185	-24.26	20230607	1380	19.93	20230103	2185	-24.26	20230607	1295	27.80	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
51	20230823	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	2	2	0.12	97176735	58829	77.79	1673	1673	1644	2145	1155	1650	1651.85	3.37	0	-5675	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	601	8.47	0.58	12	0.16	195.00	2849.00	2185	20230607	-24.39	1295	20221013	27.57	2185	-24.39	20230607	1380	19.71	20230103	2185	-24.39	20230607	1295	27.57	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
52	20230823	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	0	3	0.00	81857298	49551	65.53	1673	1673	1644	2145	1155	1650	1651.98	3.37	0	-5261	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	600	8.46	0.58	12	0.14	195.00	2849.00	2185	20230607	-24.49	1295	20221013	27.41	2185	-24.49	20230607	1380	19.57	20230103	2185	-24.49	20230607	1295	27.41	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
53	20230823	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1653	3	2	0.18	62454059	37813	50.00	1673	1673	1644	2145	1155	1650	1651.66	3.37	0	-4489	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	601	8.48	0.58	12	0.10	195.00	2849.00	2185	20230607	-24.35	1295	20221013	27.64	2185	-24.35	20230607	1380	19.78	20230103	2185	-24.35	20230607	1295	27.64	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
54	20230823	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	0	3	0.00	39582833	23952	31.67	1673	1673	1644	2145	1155	1650	1652.59	3.37	0	-3495	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	600	8.46	0.58	12	0.07	195.00	2849.00	2185	20230607	-24.49	1295	20221013	27.41	2185	-24.49	20230607	1380	19.57	20230103	2185	-24.49	20230607	1295	27.41	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
55	20230823	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	2	2	0.12	36480987	22072	29.19	1673	1673	1644	2145	1155	1650	1652.82	3.37	0	-3239	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	601	8.47	0.58	12	0.06	195.00	2849.00	2185	20230607	-24.39	1295	20221013	27.57	2185	-24.39	20230607	1380	19.71	20230103	2185	-24.39	20230607	1295	27.57	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
56	20230823	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	4	2	0.24	16364656	9886	13.07	1673	1673	1644	2145	1155	1650	1655.34	3.37	0	-3575	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	602	8.48	0.58	12	0.03	195.00	2849.00	2185	20230607	-24.30	1295	20221013	27.72	2185	-24.30	20230607	1380	19.86	20230103	2185	-24.30	20230607	1295	27.72	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
57	20230823	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1645	-5	5	-0.30	4614130	2794	3.69	1673	1673	1644	2145	1155	1650	1651.44	3.37	0	-516	1678	1664	1654	1640	1630	1659	1635	36	495	100	1150	1	1	36373887	598	8.44	0.58	12	0.01	195.00	2849.00	2185	20230607	-24.71	1295	20221013	27.03	2185	-24.71	20230607	1380	19.20	20230103	2185	-24.71	20230607	1295	27.03	20221013	3.53	N	126640	100	36 억		1226018	N	N	0	N	00	N
58	20230822	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	2	2	0.12	124809792	75619	254.92	1663	1668	1644	2140	1154	1648	1650.51	3.44	0	-23090	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	600	8.46	0.58	12	0.21	195.00	2849.00	2185	20230607	-24.49	1295	20221013	27.41	2185	-24.49	20230607	1380	19.57	20230103	2185	-24.49	20230607	1295	27.41	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
59	20230822	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	-1	5	-0.06	106266589	64348	216.92	1663	1668	1645	2140	1154	1648	1651.44	3.44	0	-20537	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	599	8.45	0.58	12	0.18	195.00	2849.00	2185	20230607	-24.62	1295	20221013	27.18	2185	-24.62	20230607	1380	19.35	20230103	2185	-24.62	20230607	1295	27.18	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
60	20230822	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1651	3	2	0.18	77091819	46636	157.21	1663	1668	1646	2140	1154	1648	1653.05	3.44	0	-13962	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	601	8.47	0.58	12	0.13	195.00	2849.00	2185	20230607	-24.44	1295	20221013	27.49	2185	-24.44	20230607	1380	19.64	20230103	2185	-24.44	20230607	1295	27.49	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
61	20230822	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	9	2	0.55	59292277	35862	120.89	1663	1668	1646	2140	1154	1648	1653.35	3.44	0	-6504	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	603	8.50	0.58	12	0.10	195.00	2849.00	2185	20230607	-24.16	1295	20221013	27.95	2185	-24.16	20230607	1380	20.07	20230103	2185	-24.16	20230607	1295	27.95	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
62	20230822	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1658	10	2	0.61	55052851	33302	112.26	1663	1668	1646	2140	1154	1648	1653.14	3.44	0	-5736	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	603	8.50	0.58	12	0.09	195.00	2849.00	2185	20230607	-24.12	1295	20221013	28.03	2185	-24.12	20230607	1380	20.14	20230103	2185	-24.12	20230607	1295	28.03	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
63	20230822	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	7	2	0.42	52575699	31807	107.22	1663	1668	1646	2140	1154	1648	1652.96	3.44	0	-4894	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	602	8.49	0.58	12	0.09	195.00	2849.00	2185	20230607	-24.26	1295	20221013	27.80	2185	-24.26	20230607	1380	19.93	20230103	2185	-24.26	20230607	1295	27.80	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
64	20230822	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	18	2	1.09	42566986	25739	86.77	1663	1668	1646	2140	1154	1648	1653.79	3.44	0	-5107	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	606	8.54	0.58	12	0.07	195.00	2849.00	2185	20230607	-23.75	1295	20221013	28.65	2185	-23.75	20230607	1380	20.72	20230103	2185	-23.75	20230607	1295	28.65	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
65	20230822	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1658	10	2	0.61	6855812	4131	13.93	1663	1665	1658	2140	1154	1648	1659.60	3.44	0	-1601	1684	1665	1648	1629	1612	1657	1621	36	492	100	1150	1	1	36373887	603	8.50	0.58	12	0.01	195.00	2849.00	2185	20230607	-24.12	1295	20221013	28.03	2185	-24.12	20230607	1380	20.14	20230103	2185	-24.12	20230607	1295	28.03	20221013	3.55	N	126640	100	36 억		1250766	N	N	0	N	00	N
66	20230821	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1648	17	2	1.04	48749110	29510	40.56	1667	1667	1631	2120	1142	1631	1651.95	3.44	0	-360	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	599	8.45	0.58	12	0.08	195.00	2849.00	2185	20230607	-24.58	1295	20221013	27.26	2185	-24.58	20230607	1380	19.42	20230103	2185	-24.58	20230607	1295	27.26	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
67	20230821	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	16	2	0.98	45703765	27662	38.02	1667	1667	1631	2120	1142	1631	1652.22	3.44	0	-113	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	599	8.45	0.58	12	0.08	195.00	2849.00	2185	20230607	-24.62	1295	20221013	27.18	2185	-24.62	20230607	1380	19.35	20230103	2185	-24.62	20230607	1295	27.18	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
68	20230821	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	30	2	1.84	40880527	24740	34.00	1667	1667	1631	2120	1142	1631	1652.41	3.44	0	73	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	604	8.52	0.58	12	0.07	195.00	2849.00	2185	20230607	-23.98	1295	20221013	28.26	2185	-23.98	20230607	1380	20.36	20230103	2185	-23.98	20230607	1295	28.26	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
69	20230821	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1659	28	2	1.72	35366000	21420	29.44	1667	1667	1631	2120	1142	1631	1651.07	3.44	0	566	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	603	8.51	0.58	12	0.06	195.00	2849.00	2185	20230607	-24.07	1295	20221013	28.11	2185	-24.07	20230607	1380	20.22	20230103	2185	-24.07	20230607	1295	28.11	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
70	20230821	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	29	2	1.78	33313474	20179	27.73	1667	1667	1631	2120	1142	1631	1650.90	3.44	0	706	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	604	8.51	0.58	12	0.06	195.00	2849.00	2185	20230607	-24.03	1295	20221013	28.19	2185	-24.03	20230607	1380	20.29	20230103	2185	-24.03	20230607	1295	28.19	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
71	20230821	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	23	2	1.41	27996936	16969	23.32	1667	1667	1631	2120	1142	1631	1649.89	3.44	0	1074	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	602	8.48	0.58	12	0.05	195.00	2849.00	2185	20230607	-24.30	1295	20221013	27.72	2185	-24.30	20230607	1380	19.86	20230103	2185	-24.30	20230607	1295	27.72	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
72	20230821	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1658	27	2	1.66	18128122	10993	15.11	1667	1667	1631	2120	1142	1631	1649.06	3.44	0	-651	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	603	8.50	0.58	12	0.03	195.00	2849.00	2185	20230607	-24.12	1295	20221013	28.03	2185	-24.12	20230607	1380	20.14	20230103	2185	-24.12	20230607	1295	28.03	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
73	20230821	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1633	2	2	0.12	4276140	2570	3.53	1667	1667	1633	2120	1142	1631	1663.87	3.44	0	-1125	1711	1670	1624	1583	1537	1691	1604	36	489	100	1140	1	1	36373887	594	8.37	0.57	12	0.01	195.00	2849.00	2185	20230607	-25.26	1295	20221013	26.10	2185	-25.26	20230607	1380	18.33	20230103	2185	-25.26	20230607	1295	26.10	20221013	3.55	N	126640	100	36 억		1251126	N	N	0	N	00	N
74	20230818	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1631	15	2	0.93	118177885	72761	86.18	1578	1665	1578	2100	1132	1616	1624.19	3.43	0	1910	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	593	8.36	0.57	12	0.20	195.00	2849.00	2185	20230607	-25.35	1295	20221013	25.95	2185	-25.35	20230607	1380	18.19	20230103	2185	-25.35	20230607	1295	25.95	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
75	20230818	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1641	25	2	1.55	109428001	67403	79.84	1578	1665	1578	2100	1132	1616	1623.49	3.43	0	2094	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	597	8.42	0.58	12	0.19	195.00	2849.00	2185	20230607	-24.90	1295	20221013	26.72	2185	-24.90	20230607	1380	18.91	20230103	2185	-24.90	20230607	1295	26.72	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
76	20230818	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1638	22	2	1.36	97961364	60435	71.58	1578	1665	1578	2100	1132	1616	1620.94	3.43	0	3500	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	596	8.40	0.57	12	0.17	195.00	2849.00	2185	20230607	-25.03	1295	20221013	26.49	2185	-25.03	20230607	1380	18.70	20230103	2185	-25.03	20230607	1295	26.49	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
77	20230818	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	14	2	0.87	94467215	58300	69.05	1578	1665	1578	2100	1132	1616	1620.36	3.43	0	3762	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	593	8.36	0.57	12	0.16	195.00	2849.00	2185	20230607	-25.40	1295	20221013	25.87	2185	-25.40	20230607	1380	18.12	20230103	2185	-25.40	20230607	1295	25.87	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
78	20230818	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1648	32	2	1.98	59541343	36957	43.77	1578	1665	1578	2100	1132	1616	1611.10	3.43	0	4359	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	599	8.45	0.58	12	0.10	195.00	2849.00	2185	20230607	-24.58	1295	20221013	27.26	2185	-24.58	20230607	1380	19.42	20230103	2185	-24.58	20230607	1295	27.26	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
79	20230818	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1631	15	2	0.93	48416093	30157	35.72	1578	1665	1578	2100	1132	1616	1605.47	3.43	0	1269	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	593	8.36	0.57	12	0.08	195.00	2849.00	2185	20230607	-25.35	1295	20221013	25.95	2185	-25.35	20230607	1380	18.19	20230103	2185	-25.35	20230607	1295	25.95	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
80	20230818	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	-15	5	-0.93	33201025	20790	24.63	1578	1616	1578	2100	1132	1616	1596.97	3.43	0	2307	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	582	8.21	0.56	12	0.06	195.00	2849.00	2185	20230607	-26.73	1295	20221013	23.63	2185	-26.73	20230607	1380	16.01	20230103	2185	-26.73	20230607	1295	23.63	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
81	20230818	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1596	-20	5	-1.24	10382076	6536	7.74	1578	1613	1578	2100	1132	1616	1588.44	3.43	0	141	1686	1650	1610	1574	1534	1631	1555	36	484	100	1130	1	1	36373887	581	8.18	0.56	12	0.02	195.00	2849.00	2185	20230607	-26.96	1295	20221013	23.24	2185	-26.96	20230607	1380	15.65	20230103	2185	-26.96	20230607	1295	23.24	20221013	3.57	N	126640	100	36 억		1249214	N	N	0	N	00	N
82	20230817	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	11	2	0.69	135124770	84411	37.15	1622	1646	1570	2085	1124	1605	1600.80	3.46	0	-10011	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	588	8.29	0.57	12	0.23	195.00	2849.00	2185	20230607	-26.04	1295	20221013	24.79	2185	-26.04	20230607	1380	17.10	20230103	2185	-26.04	20230607	1295	24.79	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
83	20230817	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	13	2	0.81	132458995	82760	36.43	1622	1646	1570	2085	1124	1605	1600.52	3.46	0	-10109	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	589	8.30	0.57	12	0.23	195.00	2849.00	2185	20230607	-25.95	1295	20221013	24.94	2185	-25.95	20230607	1380	17.25	20230103	2185	-25.95	20230607	1295	24.94	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
84	20230817	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1627	22	2	1.37	124170040	77652	34.18	1622	1646	1570	2085	1124	1605	1599.06	3.46	0	-8729	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	592	8.34	0.57	12	0.21	195.00	2849.00	2185	20230607	-25.54	1295	20221013	25.64	2185	-25.54	20230607	1380	17.90	20230103	2185	-25.54	20230607	1295	25.64	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
85	20230817	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1636	31	2	1.93	117925957	73834	32.50	1622	1646	1570	2085	1124	1605	1597.18	3.46	0	-8069	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	595	8.39	0.57	12	0.20	195.00	2849.00	2185	20230607	-25.13	1295	20221013	26.33	2185	-25.13	20230607	1380	18.55	20230103	2185	-25.13	20230607	1295	26.33	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
86	20230817	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	16	2	1.00	106931714	67116	29.54	1622	1630	1570	2085	1124	1605	1593.24	3.46	0	-11145	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	590	8.31	0.57	12	0.18	195.00	2849.00	2185	20230607	-25.81	1295	20221013	25.17	2185	-25.81	20230607	1380	17.46	20230103	2185	-25.81	20230607	1295	25.17	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
87	20230817	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1596	-9	5	-0.56	87572055	55133	24.27	1622	1622	1570	2085	1124	1605	1588.38	3.46	0	-9473	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	581	8.18	0.56	12	0.15	195.00	2849.00	2185	20230607	-26.96	1295	20221013	23.24	2185	-26.96	20230607	1380	15.65	20230103	2185	-26.96	20230607	1295	23.24	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
88	20230817	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-25	5	-1.56	66338133	41763	18.38	1622	1622	1570	2085	1124	1605	1588.44	3.46	0	-8872	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	575	8.10	0.55	12	0.11	195.00	2849.00	2185	20230607	-27.69	1295	20221013	22.01	2185	-27.69	20230607	1380	14.49	20230103	2185	-27.69	20230607	1295	22.01	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
89	20230817	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-13	5	-0.81	17052872	10574	4.65	1622	1622	1592	2085	1124	1605	1612.72	3.46	0	-4951	1711	1657	1631	1577	1551	1645	1565	36	480	100	1120	1	1	36373887	579	8.16	0.56	12	0.03	195.00	2849.00	2185	20230607	-27.14	1295	20221013	22.93	2185	-27.14	20230607	1380	15.36	20230103	2185	-27.14	20230607	1295	22.93	20221013	3.57	N	126640	100	36 억		1257927	N	N	0	N	00	N
90	20230816	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	-84	5	-4.97	370485214	226945	419.93	1685	1685	1605	2195	1183	1689	1632.51	3.65	0	-69325	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	584	8.23	0.56	12	0.62	195.00	2849.00	2185	20230607	-26.54	1295	20221013	23.94	2185	-26.54	20230607	1380	16.30	20230103	2185	-26.54	20230607	1295	23.94	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
91	20230816	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-74	5	-4.38	353819465	216586	400.77	1685	1685	1615	2195	1183	1689	1633.62	3.65	0	-66061	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	587	8.28	0.57	12	0.60	195.00	2849.00	2185	20230607	-26.09	1295	20221013	24.71	2185	-26.09	20230607	1380	17.03	20230103	2185	-26.09	20230607	1295	24.71	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
92	20230816	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-71	5	-4.20	339655809	207861	384.62	1685	1685	1615	2195	1183	1689	1634.05	3.65	0	-61767	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	589	8.30	0.57	12	0.57	195.00	2849.00	2185	20230607	-25.95	1295	20221013	24.94	2185	-25.95	20230607	1380	17.25	20230103	2185	-25.95	20230607	1295	24.94	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
93	20230816	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	-65	5	-3.85	288541782	176327	326.27	1685	1685	1624	2195	1183	1689	1636.40	3.65	0	-47532	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	591	8.33	0.57	12	0.48	195.00	2849.00	2185	20230607	-25.68	1295	20221013	25.41	2185	-25.68	20230607	1380	17.68	20230103	2185	-25.68	20230607	1295	25.41	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
94	20230816	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	-63	5	-3.73	233858664	142681	264.01	1685	1685	1625	2195	1183	1689	1639.03	3.65	0	-42904	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	591	8.34	0.57	12	0.39	195.00	2849.00	2185	20230607	-25.58	1295	20221013	25.56	2185	-25.58	20230607	1380	17.83	20230103	2185	-25.58	20230607	1295	25.56	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
95	20230816	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	-64	5	-3.79	183731072	111869	207.00	1685	1685	1625	2195	1183	1689	1642.38	3.65	0	-36968	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	591	8.33	0.57	12	0.31	195.00	2849.00	2185	20230607	-25.63	1295	20221013	25.48	2185	-25.63	20230607	1380	17.75	20230103	2185	-25.63	20230607	1295	25.48	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
96	20230816	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1635	-54	5	-3.20	128971825	78241	144.78	1685	1685	1630	2195	1183	1689	1648.39	3.65	0	-31448	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	595	8.38	0.57	12	0.22	195.00	2849.00	2185	20230607	-25.17	1295	20221013	26.25	2185	-25.17	20230607	1380	18.48	20230103	2185	-25.17	20230607	1295	26.25	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
97	20230816	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	-29	5	-1.72	34768465	20778	38.45	1685	1685	1660	2195	1183	1689	1673.33	3.65	0	-11755	1718	1703	1685	1670	1652	1694	1661	36	506	100	1180	1	1	36373887	604	8.51	0.58	12	0.06	195.00	2849.00	2185	20230607	-24.03	1295	20221013	28.19	2185	-24.03	20230607	1380	20.29	20230103	2185	-24.03	20230607	1295	28.19	20221013	3.59	N	126640	100	36 억		1327469	N	N	0	N	00	N
98	20230814	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	-2	5	-0.12	90910634	54043	72.40	1691	1700	1667	2195	1184	1691	1682.15	3.71	0	-20632	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	614	8.66	0.59	12	0.15	195.00	2849.00	2185	20230607	-22.70	1295	20221013	30.42	2185	-22.70	20230607	1380	22.39	20230103	2185	-22.70	20230607	1295	30.42	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
99	20230814	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	6	2	0.35	83563796	49697	66.58	1691	1700	1667	2195	1184	1691	1681.47	3.71	0	-20085	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	617	8.70	0.60	12	0.14	195.00	2849.00	2185	20230607	-22.33	1295	20221013	31.04	2185	-22.33	20230607	1380	22.97	20230103	2185	-22.33	20230607	1295	31.04	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
100	20230814	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1673	-18	5	-1.06	48398267	28870	38.68	1691	1691	1667	2195	1184	1691	1676.42	3.71	0	-10908	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	609	8.58	0.59	12	0.08	195.00	2849.00	2185	20230607	-23.43	1295	20221013	29.19	2185	-23.43	20230607	1380	21.23	20230103	2185	-23.43	20230607	1295	29.19	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
101	20230814	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	-15	5	-0.89	42675059	25449	34.09	1691	1691	1667	2195	1184	1691	1676.89	3.71	0	-10133	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	610	8.59	0.59	12	0.07	195.00	2849.00	2185	20230607	-23.30	1295	20221013	29.42	2185	-23.30	20230607	1380	21.45	20230103	2185	-23.30	20230607	1295	29.42	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
102	20230814	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	-20	5	-1.18	39766423	23709	31.76	1691	1691	1667	2195	1184	1691	1677.27	3.71	0	-9830	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	608	8.57	0.59	12	0.07	195.00	2849.00	2185	20230607	-23.52	1295	20221013	29.03	2185	-23.52	20230607	1380	21.09	20230103	2185	-23.52	20230607	1295	29.03	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
103	20230814	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	-21	5	-1.24	35964341	21434	28.71	1691	1691	1668	2195	1184	1691	1677.91	3.71	0	-8666	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	607	8.56	0.59	12	0.06	195.00	2849.00	2185	20230607	-23.57	1295	20221013	28.96	2185	-23.57	20230607	1380	21.01	20230103	2185	-23.57	20230607	1295	28.96	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
104	20230814	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-17	5	-1.01	22281508	13250	17.75	1691	1691	1674	2195	1184	1691	1681.62	3.71	0	-6517	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	609	8.58	0.59	12	0.04	195.00	2849.00	2185	20230607	-23.39	1295	20221013	29.27	2185	-23.39	20230607	1380	21.30	20230103	2185	-23.39	20230607	1295	29.27	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
105	20230814	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-5	5	-0.30	7408266	4399	5.89	1691	1691	1677	2195	1184	1691	1684.08	3.71	0	-3950	1746	1718	1692	1664	1638	1732	1678	36	505	100	1180	1	1	36373887	613	8.65	0.59	12	0.01	195.00	2849.00	2185	20230607	-22.84	1295	20221013	30.19	2185	-22.84	20230607	1380	22.17	20230103	2185	-22.84	20230607	1295	30.19	20221013	3.59	N	126640	100	36 억		1348705	N	N	0	N	00	N
106	20230811	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	23	2	1.38	126688560	74643	194.86	1668	1720	1666	2165	1168	1668	1697.30	3.73	0	-6648	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	615	8.67	0.59	12	0.21	195.00	2849.00	2185	20230607	-22.61	1295	20221013	30.58	2185	-22.61	20230607	1380	22.54	20230103	2185	-22.61	20230607	1295	30.58	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
107	20230811	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	23	2	1.38	123169790	72562	189.43	1668	1720	1666	2165	1168	1668	1697.44	3.73	0	-5694	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	615	8.67	0.59	12	0.20	195.00	2849.00	2185	20230607	-22.61	1295	20221013	30.58	2185	-22.61	20230607	1380	22.54	20230103	2185	-22.61	20230607	1295	30.58	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
108	20230811	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	19	2	1.14	107243935	63121	164.79	1668	1720	1666	2165	1168	1668	1699.02	3.73	0	-7686	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	614	8.65	0.59	12	0.17	195.00	2849.00	2185	20230607	-22.79	1295	20221013	30.27	2185	-22.79	20230607	1380	22.25	20230103	2185	-22.79	20230607	1295	30.27	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
109	20230811	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	45	2	2.70	81100905	47744	124.64	1668	1720	1666	2165	1168	1668	1698.66	3.73	0	-2535	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	623	8.78	0.60	12	0.13	195.00	2849.00	2185	20230607	-21.60	1295	20221013	32.28	2185	-21.60	20230607	1380	24.13	20230103	2185	-21.60	20230607	1295	32.28	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
110	20230811	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	47	2	2.82	74559980	43924	114.67	1668	1720	1666	2165	1168	1668	1697.48	3.73	0	-1542	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	624	8.79	0.60	12	0.12	195.00	2849.00	2185	20230607	-21.51	1295	20221013	32.43	2185	-21.51	20230607	1380	24.28	20230103	2185	-21.51	20230607	1295	32.43	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
111	20230811	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	29	2	1.74	62864819	37067	96.77	1668	1720	1666	2165	1168	1668	1695.98	3.73	0	1646	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	617	8.70	0.60	12	0.10	195.00	2849.00	2185	20230607	-22.33	1295	20221013	31.04	2185	-22.33	20230607	1380	22.97	20230103	2185	-22.33	20230607	1295	31.04	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
112	20230811	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	41	2	2.46	40654028	23992	62.63	1668	1720	1666	2165	1168	1668	1694.48	3.73	0	4812	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	622	8.76	0.60	12	0.07	195.00	2849.00	2185	20230607	-21.78	1295	20221013	31.97	2185	-21.78	20230607	1380	23.84	20230103	2185	-21.78	20230607	1295	31.97	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
113	20230811	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	-2	5	-0.12	1289470	772	2.02	1668	1678	1666	2165	1168	1668	1670.30	3.73	0	62	1700	1683	1668	1651	1636	1676	1644	36	498	100	1160	1	1	36373887	606	8.54	0.58	12	0.00	195.00	2849.00	2185	20230607	-23.75	1295	20221013	28.65	2185	-23.75	20230607	1380	20.72	20230103	2185	-23.75	20230607	1295	28.65	20221013	3.61	N	126640	100	36 억		1355353	N	N	0	N	00	N
114	20230810	160719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1668	-3	5	-0.18	63483491	38210	50.73	1685	1685	1653	2170	1170	1671	1661.37	3.75	0	-7801	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	607	8.55	0.59	12	0.11	195.00	2849.00	2185	20230607	-23.66	1295	20221013	28.80	2185	-23.66	20230607	1380	20.87	20230103	2185	-23.66	20230607	1295	28.80	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
115	20230810	150717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1667	-4	5	-0.24	53818359	32403	43.02	1685	1685	1653	2170	1170	1671	1660.91	3.75	0	-6352	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	606	8.55	0.59	12	0.09	195.00	2849.00	2185	20230607	-23.71	1295	20221013	28.73	2185	-23.71	20230607	1380	20.80	20230103	2185	-23.71	20230607	1295	28.73	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
116	20230810	140717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1662	-9	5	-0.54	47114353	28374	37.67	1685	1685	1653	2170	1170	1671	1660.48	3.75	0	-4384	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	605	8.52	0.58	12	0.08	195.00	2849.00	2185	20230607	-23.94	1295	20221013	28.34	2185	-23.94	20230607	1380	20.43	20230103	2185	-23.94	20230607	1295	28.34	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
117	20230810	130711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1661	-10	5	-0.60	40406991	24339	32.32	1685	1685	1653	2170	1170	1671	1660.17	3.75	0	-4200	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	604	8.52	0.58	12	0.07	195.00	2849.00	2185	20230607	-23.98	1295	20221013	28.26	2185	-23.98	20230607	1380	20.36	20230103	2185	-23.98	20230607	1295	28.26	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
118	20230810	120724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1663	-8	5	-0.48	37905631	22835	30.32	1685	1685	1653	2170	1170	1671	1659.98	3.75	0	-4175	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	605	8.53	0.58	12	0.06	195.00	2849.00	2185	20230607	-23.89	1295	20221013	28.42	2185	-23.89	20230607	1380	20.51	20230103	2185	-23.89	20230607	1295	28.42	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
119	20230810	110724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1654	-17	5	-1.02	35483403	21377	28.38	1685	1685	1653	2170	1170	1671	1659.89	3.75	0	-3363	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	602	8.48	0.58	12	0.06	195.00	2849.00	2185	20230607	-24.30	1295	20221013	27.72	2185	-24.30	20230607	1380	19.86	20230103	2185	-24.30	20230607	1295	27.72	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
120	20230810	100720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1661	-10	5	-0.60	21645853	13013	17.28	1685	1685	1653	2170	1170	1671	1663.40	3.75	0	-5161	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	604	8.52	0.58	12	0.04	195.00	2849.00	2185	20230607	-23.98	1295	20221013	28.26	2185	-23.98	20230607	1380	20.36	20230103	2185	-23.98	20230607	1295	28.26	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
121	20230810	090729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1672	1	2	0.06	6113333	3655	4.85	1685	1685	1671	2170	1170	1671	1672.59	3.75	0	-2309	1708	1689	1665	1646	1622	1699	1656	36	500	100	1160	1	1	36373887	608	8.57	0.59	12	0.01	195.00	2849.00	2185	20230607	-23.48	1295	20221013	29.11	2185	-23.48	20230607	1380	21.16	20230103	2185	-23.48	20230607	1295	29.11	20221013	3.61	N	126640	100	36 억		1363154	N	N	0	N	00	N
122	20230809	160718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1671	24	2	1.46	125059258	75317	82.88	1647	1684	1641	2140	1153	1647	1660.44	3.66	0	29300	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	608	8.57	0.59	12	0.21	195.00	2849.00	2185	20230607	-23.52	1295	20221013	29.03	2185	-23.52	20230607	1380	21.09	20230103	2185	-23.52	20230607	1295	29.03	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
123	20230809	150710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1678	31	2	1.88	115525625	69623	76.62	1647	1684	1641	2140	1153	1647	1659.30	3.66	0	27402	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	610	8.61	0.59	12	0.19	195.00	2849.00	2185	20230607	-23.20	1295	20221013	29.58	2185	-23.20	20230607	1380	21.59	20230103	2185	-23.20	20230607	1295	29.58	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
124	20230809	140709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1664	17	2	1.03	96556551	58308	64.17	1647	1680	1641	2140	1153	1647	1655.97	3.66	0	27590	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	605	8.53	0.58	12	0.16	195.00	2849.00	2185	20230607	-23.84	1295	20221013	28.49	2185	-23.84	20230607	1380	20.58	20230103	2185	-23.84	20230607	1295	28.49	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
125	20230809	130725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1663	16	2	0.97	67827410	41084	45.21	1647	1666	1641	2140	1153	1647	1650.94	3.66	0	15669	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	605	8.53	0.58	12	0.11	195.00	2849.00	2185	20230607	-23.89	1295	20221013	28.42	2185	-23.89	20230607	1380	20.51	20230103	2185	-23.89	20230607	1295	28.42	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
126	20230809	120722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1664	17	2	1.03	63244509	38326	42.18	1647	1666	1641	2140	1153	1647	1650.17	3.66	0	13862	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	605	8.53	0.58	12	0.11	195.00	2849.00	2185	20230607	-23.84	1295	20221013	28.49	2185	-23.84	20230607	1380	20.58	20230103	2185	-23.84	20230607	1295	28.49	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
127	20230809	110719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1654	7	2	0.43	57989240	35156	38.69	1647	1666	1641	2140	1153	1647	1649.48	3.66	0	10694	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	602	8.48	0.58	12	0.10	195.00	2849.00	2185	20230607	-24.30	1295	20221013	27.72	2185	-24.30	20230607	1380	19.86	20230103	2185	-24.30	20230607	1295	27.72	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
128	20230809	100707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1666	19	2	1.15	49256409	29884	32.89	1647	1666	1641	2140	1153	1647	1648.25	3.66	0	9486	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	606	8.54	0.58	12	0.08	195.00	2849.00	2185	20230607	-23.75	1295	20221013	28.65	2185	-23.75	20230607	1380	20.72	20230103	2185	-23.75	20230607	1295	28.65	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
129	20230809	090711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1641	-6	5	-0.36	10224120	6208	6.83	1647	1647	1641	2140	1153	1647	1646.93	3.66	0	-33	1695	1671	1659	1635	1623	1665	1629	36	493	100	1150	1	1	36373887	597	8.42	0.58	12	0.02	195.00	2849.00	2185	20230607	-24.90	1295	20221013	26.72	2185	-24.90	20230607	1380	18.91	20230103	2185	-24.90	20230607	1295	26.72	20221013	3.65	N	126640	100	36 억		1332799	N	N	0	N	00	N
130	20230808	160726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1647	-15	5	-0.90	148407335	89370	59.59	1662	1683	1647	2160	1164	1662	1660.61	3.77	0	-38088	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	599	8.45	0.58	12	0.25	195.00	2849.00	2185	20230607	-24.62	1295	20221013	27.18	2185	-24.62	20230607	1380	19.35	20230103	2185	-24.62	20230607	1295	27.18	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
131	20230808	150717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1651	-11	5	-0.66	145197145	87422	58.29	1662	1683	1647	2160	1164	1662	1660.88	3.77	0	-37777	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	601	8.47	0.58	12	0.24	195.00	2849.00	2185	20230607	-24.44	1295	20221013	27.49	2185	-24.44	20230607	1380	19.64	20230103	2185	-24.44	20230607	1295	27.49	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
132	20230808	140713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1656	-6	5	-0.36	105800211	63585	42.40	1662	1683	1656	2160	1164	1662	1663.92	3.77	0	-27404	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	602	8.49	0.58	12	0.17	195.00	2849.00	2185	20230607	-24.21	1295	20221013	27.88	2185	-24.21	20230607	1380	20.00	20230103	2185	-24.21	20230607	1295	27.88	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
133	20230808	130705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1663	1	2	0.06	62882736	37739	25.16	1662	1683	1660	2160	1164	1662	1666.25	3.77	0	-7913	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	605	8.53	0.58	12	0.10	195.00	2849.00	2185	20230607	-23.89	1295	20221013	28.42	2185	-23.89	20230607	1380	20.51	20230103	2185	-23.89	20230607	1295	28.42	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
134	20230808	120712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1662	0	3	0.00	62515100	37518	25.02	1662	1683	1660	2160	1164	1662	1666.27	3.77	0	-7894	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	605	8.52	0.58	12	0.10	195.00	2849.00	2185	20230607	-23.94	1295	20221013	28.34	2185	-23.94	20230607	1380	20.43	20230103	2185	-23.94	20230607	1295	28.34	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
135	20230808	110702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1670	8	2	0.48	37035263	22210	14.81	1662	1683	1660	2160	1164	1662	1667.50	3.77	0	-4182	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	607	8.56	0.59	12	0.06	195.00	2849.00	2185	20230607	-23.57	1295	20221013	28.96	2185	-23.57	20230607	1380	21.01	20230103	2185	-23.57	20230607	1295	28.96	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
136	20230808	100715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1674	12	2	0.72	29116117	17468	11.65	1662	1683	1660	2160	1164	1662	1666.83	3.77	0	161	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	609	8.58	0.59	12	0.05	195.00	2849.00	2185	20230607	-23.39	1295	20221013	29.27	2185	-23.39	20230607	1380	21.30	20230103	2185	-23.39	20230607	1295	29.27	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
137	20230808	090716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1675	13	2	0.78	7696232	4630	3.09	1662	1675	1660	2160	1164	1662	1662.25	3.77	0	-31	1740	1701	1675	1636	1610	1688	1623	36	498	100	1160	1	1	36373887	609	8.59	0.59	12	0.01	195.00	2849.00	2185	20230607	-23.34	1295	20221013	29.34	2185	-23.34	20230607	1380	21.38	20230103	2185	-23.34	20230607	1295	29.34	20221013	3.65	N	126640	100	36 억		1371118	N	N	0	N	00	N
138	20230807	160711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1662	-36	5	-2.12	248572903	149350	106.32	1709	1714	1649	2205	1189	1698	1664.40	3.83	0	-20412	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	605	8.52	0.58	12	0.41	195.00	2849.00	2185	20230607	-23.94	1295	20221013	28.34	2185	-23.94	20230607	1380	20.43	20230103	2185	-23.94	20230607	1295	28.34	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
139	20230807	150710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1661	-37	5	-2.18	234830433	141083	100.44	1709	1714	1649	2205	1189	1698	1664.48	3.83	0	-17989	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	604	8.52	0.58	12	0.39	195.00	2849.00	2185	20230607	-23.98	1295	20221013	28.26	2185	-23.98	20230607	1380	20.36	20230103	2185	-23.98	20230607	1295	28.26	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
140	20230807	140712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1661	-37	5	-2.18	153752688	92308	65.72	1709	1714	1649	2205	1189	1698	1665.65	3.83	0	-34420	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	604	8.52	0.58	12	0.25	195.00	2849.00	2185	20230607	-23.98	1295	20221013	28.26	2185	-23.98	20230607	1380	20.36	20230103	2185	-23.98	20230607	1295	28.26	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
141	20230807	130706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1670	-28	5	-1.65	139422181	83703	59.59	1709	1714	1649	2205	1189	1698	1665.68	3.83	0	-33278	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	607	8.56	0.59	12	0.23	195.00	2849.00	2185	20230607	-23.57	1295	20221013	28.96	2185	-23.57	20230607	1380	21.01	20230103	2185	-23.57	20230607	1295	28.96	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
142	20230807	120705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1673	-25	5	-1.47	128003007	76863	54.72	1709	1714	1649	2205	1189	1698	1665.34	3.83	0	-32980	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	609	8.58	0.59	12	0.21	195.00	2849.00	2185	20230607	-23.43	1295	20221013	29.19	2185	-23.43	20230607	1380	21.23	20230103	2185	-23.43	20230607	1295	29.19	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
143	20230807	110700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1680	-18	5	-1.06	119812106	71973	51.24	1709	1714	1649	2205	1189	1698	1664.68	3.83	0	-32943	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	611	8.62	0.59	12	0.20	195.00	2849.00	2185	20230607	-23.11	1295	20221013	29.73	2185	-23.11	20230607	1380	21.74	20230103	2185	-23.11	20230607	1295	29.73	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
144	20230807	100708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1662	-36	5	-2.12	99427065	59744	42.53	1709	1714	1649	2205	1189	1698	1664.22	3.83	0	-32966	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	605	8.52	0.58	12	0.16	195.00	2849.00	2185	20230607	-23.94	1295	20221013	28.34	2185	-23.94	20230607	1380	20.43	20230103	2185	-23.94	20230607	1295	28.34	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
145	20230807	090706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1703	5	2	0.29	6298519	3706	2.64	1709	1714	1686	2205	1189	1698	1699.55	3.83	0	-2042	1743	1720	1705	1682	1667	1713	1675	36	508	100	1180	1	1	36373887	619	8.73	0.60	12	0.01	195.00	2849.00	2185	20230607	-22.06	1295	20221013	31.51	2185	-22.06	20230607	1380	23.41	20230103	2185	-22.06	20230607	1295	31.51	20221013	3.64	N	126640	100	36 억		1391537	N	N	0	N	00	N
146	20230804	160701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1698	-20	5	-1.16	237607494	139711	133.33	1710	1728	1690	2230	1203	1718	1700.71	3.75	0	27809	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	618	8.71	0.60	12	0.38	195.00	2849.00	2185	20230607	-22.29	1295	20221013	31.12	2185	-22.29	20230607	1380	23.04	20230103	2185	-22.29	20230607	1295	31.12	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
147	20230804	150700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1705	-13	5	-0.76	227136315	133546	127.45	1710	1728	1690	2230	1203	1718	1700.81	3.75	0	28911	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	620	8.74	0.60	12	0.37	195.00	2849.00	2185	20230607	-21.97	1295	20221013	31.66	2185	-21.97	20230607	1380	23.55	20230103	2185	-21.97	20230607	1295	31.66	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
148	20230804	140711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1707	-11	5	-0.64	199074762	117062	111.72	1710	1728	1690	2230	1203	1718	1700.59	3.75	0	33420	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	621	8.75	0.60	12	0.32	195.00	2849.00	2185	20230607	-21.88	1295	20221013	31.81	2185	-21.88	20230607	1380	23.70	20230103	2185	-21.88	20230607	1295	31.81	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
149	20230804	130658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1700	-18	5	-1.05	196422178	115507	110.23	1710	1728	1690	2230	1203	1718	1700.52	3.75	0	34056	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	618	8.72	0.60	12	0.32	195.00	2849.00	2185	20230607	-22.20	1295	20221013	31.27	2185	-22.20	20230607	1380	23.19	20230103	2185	-22.20	20230607	1295	31.27	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
150	20230804	120657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1700	-18	5	-1.05	166536858	97880	93.41	1710	1728	1690	2230	1203	1718	1701.44	3.75	0	33863	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	618	8.72	0.60	12	0.27	195.00	2849.00	2185	20230607	-22.20	1295	20221013	31.27	2185	-22.20	20230607	1380	23.19	20230103	2185	-22.20	20230607	1295	31.27	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
151	20230804	110704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1695	-23	5	-1.34	137267733	80621	76.94	1710	1728	1690	2230	1203	1718	1702.63	3.75	0	38409	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	617	8.69	0.59	12	0.22	195.00	2849.00	2185	20230607	-22.43	1295	20221013	30.89	2185	-22.43	20230607	1380	22.83	20230103	2185	-22.43	20230607	1295	30.89	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
152	20230804	100654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1701	-17	5	-0.99	85069278	49936	47.66	1710	1728	1690	2230	1203	1718	1703.57	3.75	0	21666	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	619	8.72	0.60	12	0.14	195.00	2849.00	2185	20230607	-22.15	1295	20221013	31.35	2185	-22.15	20230607	1380	23.26	20230103	2185	-22.15	20230607	1295	31.35	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
153	20230804	090653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1692	-26	5	-1.51	7485826	4415	4.21	1710	1710	1690	2230	1203	1718	1695.54	3.75	0	137	1746	1731	1710	1695	1674	1721	1685	36	513	100	1200	1	1	36373887	615	8.68	0.59	12	0.01	195.00	2849.00	2185	20230607	-22.56	1295	20221013	30.66	2185	-22.56	20230607	1380	22.61	20230103	2185	-22.56	20230607	1295	30.66	20221013	3.65	N	126640	100	36 억		1363728	N	N	0	N	00	N
154	20230803	160654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1718	-7	5	-0.41	178053608	104777	78.56	1721	1725	1689	2240	1208	1725	1699.36	3.84	0	-33142	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	625	8.81	0.60	12	0.29	195.00	2849.00	2185	20230607	-21.37	1295	20221013	32.66	2185	-21.37	20230607	1380	24.49	20230103	2185	-21.37	20230607	1295	32.66	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
155	20230803	150700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1699	-26	5	-1.51	158514978	93357	70.00	1721	1725	1689	2240	1208	1725	1697.94	3.84	0	-28701	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	618	8.71	0.60	12	0.26	195.00	2849.00	2185	20230607	-22.24	1295	20221013	31.20	2185	-22.24	20230607	1380	23.12	20230103	2185	-22.24	20230607	1295	31.20	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
156	20230803	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1701	-24	5	-1.39	149293475	87944	65.94	1721	1725	1689	2240	1208	1725	1697.60	3.84	0	-27131	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	619	8.72	0.60	12	0.24	195.00	2849.00	2185	20230607	-22.15	1295	20221013	31.35	2185	-22.15	20230607	1380	23.26	20230103	2185	-22.15	20230607	1295	31.35	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
157	20230803	130657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1703	-22	5	-1.28	147365450	86811	65.09	1721	1725	1689	2240	1208	1725	1697.54	3.84	0	-26752	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	619	8.73	0.60	12	0.24	195.00	2849.00	2185	20230607	-22.06	1295	20221013	31.51	2185	-22.06	20230607	1380	23.41	20230103	2185	-22.06	20230607	1295	31.51	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
158	20230803	120700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1691	-34	5	-1.97	139615181	82242	61.66	1721	1725	1689	2240	1208	1725	1697.61	3.84	0	-27218	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	615	8.67	0.59	12	0.23	195.00	2849.00	2185	20230607	-22.61	1295	20221013	30.58	2185	-22.61	20230607	1380	22.54	20230103	2185	-22.61	20230607	1295	30.58	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
159	20230803	110651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1696	-29	5	-1.68	106609416	62752	47.05	1721	1725	1689	2240	1208	1725	1698.90	3.84	0	-19937	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	617	8.70	0.60	12	0.17	195.00	2849.00	2185	20230607	-22.38	1295	20221013	30.97	2185	-22.38	20230607	1380	22.90	20230103	2185	-22.38	20230607	1295	30.97	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
160	20230803	100650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1711	-14	5	-0.81	77095421	45392	34.03	1721	1725	1689	2240	1208	1725	1698.44	3.84	0	-6155	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	622	8.77	0.60	12	0.12	195.00	2849.00	2185	20230607	-21.69	1295	20221013	32.12	2185	-21.69	20230607	1380	23.99	20230103	2185	-21.69	20230607	1295	32.12	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
161	20230803	090650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1696	-29	5	-1.68	10003225	5884	4.41	1721	1721	1696	2240	1208	1725	1700.07	3.84	0	-1813	1793	1759	1726	1692	1659	1742	1675	36	516	100	1200	1	1	36373887	617	8.70	0.60	12	0.02	195.00	2849.00	2185	20230607	-22.38	1295	20221013	30.97	2185	-22.38	20230607	1380	22.90	20230103	2185	-22.38	20230607	1295	30.97	20221013	3.64	N	126640	100	36 억		1396870	N	N	0	N	00	N
162	20230802	160654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1725	-23	5	-1.32	228768211	132581	131.05	1748	1760	1693	2270	1224	1748	1725.51	3.96	0	-43528	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	627	8.85	0.61	12	0.36	195.00	2849.00	2185	20230607	-21.05	1295	20221013	33.20	2185	-21.05	20230607	1380	25.00	20230103	2185	-21.05	20230607	1295	33.20	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
163	20230802	150703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1733	-15	5	-0.86	220175304	127599	126.12	1748	1760	1693	2270	1224	1748	1725.53	3.96	0	-42173	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	630	8.89	0.61	12	0.35	195.00	2849.00	2185	20230607	-20.69	1295	20221013	33.82	2185	-20.69	20230607	1380	25.58	20230103	2185	-20.69	20230607	1295	33.82	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
164	20230802	140656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1730	-18	5	-1.03	211332973	122468	121.05	1748	1760	1693	2270	1224	1748	1725.62	3.96	0	-38721	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	629	8.87	0.61	12	0.34	195.00	2849.00	2185	20230607	-20.82	1295	20221013	33.59	2185	-20.82	20230607	1380	25.36	20230103	2185	-20.82	20230607	1295	33.59	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
165	20230802	130652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1740	-8	5	-0.46	122716322	70773	69.95	1748	1760	1722	2270	1224	1748	1733.94	3.96	0	-33894	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	633	8.92	0.61	12	0.19	195.00	2849.00	2185	20230607	-20.37	1295	20221013	34.36	2185	-20.37	20230607	1380	26.09	20230103	2185	-20.37	20230607	1295	34.36	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
166	20230802	120646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1734	-14	5	-0.80	114678380	66136	65.37	1748	1760	1722	2270	1224	1748	1733.98	3.96	0	-29885	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	631	8.89	0.61	12	0.18	195.00	2849.00	2185	20230607	-20.64	1295	20221013	33.90	2185	-20.64	20230607	1380	25.65	20230103	2185	-20.64	20230607	1295	33.90	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
167	20230802	110647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1736	-12	5	-0.69	68297822	39332	38.88	1748	1760	1732	2270	1224	1748	1736.44	3.96	0	-6875	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	631	8.90	0.61	12	0.11	195.00	2849.00	2185	20230607	-20.55	1295	20221013	34.05	2185	-20.55	20230607	1380	25.80	20230103	2185	-20.55	20230607	1295	34.05	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
168	20230802	100649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1735	-13	5	-0.74	42485075	24467	24.18	1748	1760	1732	2270	1224	1748	1736.42	3.96	0	1809	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	631	8.90	0.61	12	0.07	195.00	2849.00	2185	20230607	-20.59	1295	20221013	33.98	2185	-20.59	20230607	1380	25.72	20230103	2185	-20.59	20230607	1295	33.98	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
169	20230802	090649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1760	12	2	0.69	2207094	1261	1.25	1748	1760	1748	2270	1224	1748	1750.27	3.96	0	-174	1793	1770	1755	1732	1717	1763	1725	36	523	100	1220	1	1	36373887	640	9.03	0.62	12	0.00	195.00	2849.00	2185	20230607	-19.45	1295	20221013	35.91	2185	-19.45	20230607	1380	27.54	20230103	2185	-19.45	20230607	1295	35.91	20221013	3.66	N	126640	100	36 억		1440373	N	N	0	N	00	N
170	20230801	160649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1748	-10	5	-0.57	176897843	101070	103.91	1758	1778	1740	2285	1231	1758	1750.27	3.96	0	-1159	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	636	8.96	0.61	12	0.28	195.00	2849.00	2185	20230607	-20.00	1295	20221013	34.98	2185	-20.00	20230607	1380	26.67	20230103	2185	-20.00	20230607	1295	34.98	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
171	20230801	150646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1745	-13	5	-0.74	154358966	88132	90.61	1758	1778	1741	2285	1231	1758	1751.45	3.96	0	-2061	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	635	8.95	0.61	12	0.24	195.00	2849.00	2185	20230607	-20.14	1295	20221013	34.75	2185	-20.14	20230607	1380	26.45	20230103	2185	-20.14	20230607	1295	34.75	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
172	20230801	140659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1743	-15	5	-0.85	139758939	79752	81.99	1758	1778	1743	2285	1231	1758	1752.42	3.96	0	-1207	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	634	8.94	0.61	12	0.22	195.00	2849.00	2185	20230607	-20.23	1295	20221013	34.59	2185	-20.23	20230607	1380	26.30	20230103	2185	-20.23	20230607	1295	34.59	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
173	20230801	130644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1751	-7	5	-0.40	114517407	65296	67.13	1758	1778	1746	2285	1231	1758	1753.82	3.96	0	6380	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	637	8.98	0.61	12	0.18	195.00	2849.00	2185	20230607	-19.86	1295	20221013	35.21	2185	-19.86	20230607	1380	26.88	20230103	2185	-19.86	20230607	1295	35.21	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
174	20230801	120644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1754	-4	5	-0.23	98407815	56094	57.67	1758	1778	1746	2285	1231	1758	1754.34	3.96	0	8486	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	638	8.99	0.62	12	0.15	195.00	2849.00	2185	20230607	-19.73	1295	20221013	35.44	2185	-19.73	20230607	1380	27.10	20230103	2185	-19.73	20230607	1295	35.44	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
175	20230801	110641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1751	-7	5	-0.40	79695829	45409	46.68	1758	1778	1751	2285	1231	1758	1755.07	3.96	0	11747	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	637	8.98	0.61	12	0.12	195.00	2849.00	2185	20230607	-19.86	1295	20221013	35.21	2185	-19.86	20230607	1380	26.88	20230103	2185	-19.86	20230607	1295	35.21	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
176	20230801	100646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1762	4	2	0.23	52758151	30052	30.90	1758	1778	1751	2285	1231	1758	1755.56	3.96	0	17831	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	641	9.04	0.62	12	0.08	195.00	2849.00	2185	20230607	-19.36	1295	20221013	36.06	2185	-19.36	20230607	1380	27.68	20230103	2185	-19.36	20230607	1295	36.06	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N
177	20230801	090640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1769	11	2	0.63	7546031	4270	4.39	1758	1778	1755	2285	1231	1758	1767.22	3.96	0	-806	1799	1778	1750	1729	1701	1789	1740	36	527	100	1230	1	1	36373887	643	9.07	0.62	12	0.01	195.00	2849.00	2185	20230607	-19.04	1295	20221013	36.60	2185	-19.04	20230607	1380	28.19	20230103	2185	-19.04	20230607	1295	36.60	20221013	3.62	N	126640	100	36 억		1441527	N	N	0	N	00	N