KissMeData/011320/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	160258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-100	5	-1.80	632110050	116214	29.01	5470	5530	5380	7220	3900	5560	5439.02	5.23	0	-15012	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1055	29.67	0.94	12	0.60	184.00	5828.00	7180	20230307	-23.96	4445	20230103	22.83	7180	-23.96	20230307	4445	22.83	20230103	7180	-23.96	20230307	4445	22.83	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
3	20230831	150335	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-170	5	-3.06	599004680	110111	27.49	5470	5530	5380	7220	3900	5560	5439.85	5.23	0	-13440	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1041	29.29	0.92	12	0.57	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
4	20230831	140348	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-140	5	-2.52	510655860	93750	23.41	5470	5530	5410	7220	3900	5560	5446.83	5.23	0	-8554	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1047	29.46	0.93	12	0.49	184.00	5828.00	7180	20230307	-24.51	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7180	-24.51	20230307	4445	21.93	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
5	20230831	130342	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-140	5	-2.52	493873880	90653	22.63	5470	5530	5410	7220	3900	5560	5447.79	5.23	0	-7845	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1047	29.46	0.93	12	0.47	184.00	5828.00	7180	20230307	-24.51	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7180	-24.51	20230307	4445	21.93	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
6	20230831	120345	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	-150	5	-2.70	451277350	82787	20.67	5470	5530	5410	7220	3900	5560	5450.88	5.23	0	-1834	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1045	29.40	0.93	12	0.43	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
7	20230831	110500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-130	5	-2.34	384912530	70539	17.61	5470	5530	5420	7220	3900	5560	5456.53	5.23	0	1240	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1049	29.51	0.93	12	0.37	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
8	20230831	100410	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	-120	5	-2.16	335229670	61401	15.33	5470	5530	5420	7220	3900	5560	5459.45	5.23	0	4136	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1051	29.57	0.93	12	0.32	184.00	5828.00	7180	20230307	-24.23	4445	20230103	22.38	7180	-24.23	20230307	4445	22.38	20230103	7180	-24.23	20230307	4445	22.38	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
9	20230831	090318	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-100	5	-1.80	155698450	28487	7.11	5470	5490	5420	7220	3900	5560	5465.13	5.23	0	3636	5900	5730	5540	5370	5180	5815	5455	97	1660	500	3890	10	1	19320695	1055	29.67	0.94	12	0.15	184.00	5828.00	7180	20230307	-23.96	4445	20230103	22.83	7180	-23.96	20230307	4445	22.83	20230103	7180	-23.96	20230307	4445	22.83	20230103	4.47	N	011320	500	96 억		1011425	N	N	0	N	00	N
10	20230830	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	210	2	3.93	2136085390	385393	906.10	5380	5710	5350	6950	3750	5350	5542.63	5.52	0	-53874	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1074	30.22	0.95	12	1.99	184.00	5828.00	7180	20230307	-22.56	4445	20230103	25.08	7180	-22.56	20230307	4445	25.08	20230103	7180	-22.56	20230307	4445	25.08	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
11	20230830	150327	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	140	2	2.62	1547583640	280301	659.02	5380	5710	5350	6950	3750	5350	5521.21	5.52	0	-57510	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1061	29.84	0.94	12	1.45	184.00	5828.00	7180	20230307	-23.54	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7180	-23.54	20230307	4445	23.51	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
12	20230830	140348	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	20	2	0.37	75512530	14064	33.07	5380	5390	5350	6950	3750	5350	5369.34	5.52	0	-886	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1038	29.18	0.92	12	0.07	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
13	20230830	130334	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	20	2	0.37	63592440	11840	27.84	5380	5390	5350	6950	3750	5350	5371.16	5.52	0	-1082	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1038	29.18	0.92	12	0.06	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
14	20230830	120341	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	20	2	0.37	46161480	8588	20.19	5380	5390	5360	6950	3750	5350	5375.40	5.52	0	-1337	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1038	29.18	0.92	12	0.04	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
15	20230830	110450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	20	2	0.37	34978830	6505	15.29	5380	5390	5360	6950	3750	5350	5377.63	5.52	0	-946	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1038	29.18	0.92	12	0.03	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
16	20230830	100359	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	40	2	0.75	26080640	4848	11.40	5380	5390	5360	6950	3750	5350	5380.28	5.52	0	-803	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1041	29.29	0.92	12	0.03	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
17	20230830	090314	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	30	2	0.56	1658590	309	0.73	5380	5380	5370	6950	3750	5350	5375.66	5.52	0	50	5423	5386	5343	5306	5263	5405	5325	97	1600	500	3740	10	1	19320695	1039	29.24	0.92	12	0.00	184.00	5828.00	7180	20230307	-25.07	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7180	-25.07	20230307	4445	21.03	20230103	4.46	N	011320	500	96 억		1066211	N	N	0	N	00	N
18	20230829	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	50	2	0.94	224671470	42076	96.64	5300	5380	5300	6890	3710	5300	5339.65	5.43	0	18051	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1034	29.08	0.92	12	0.22	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
19	20230829	150330	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	40	2	0.75	214171670	40110	92.12	5300	5380	5300	6890	3710	5300	5339.61	5.43	0	17058	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1032	29.02	0.92	12	0.21	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
20	20230829	140351	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	10	2	0.19	178863840	33478	76.89	5300	5380	5300	6890	3710	5300	5342.73	5.43	0	14867	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1026	28.86	0.91	12	0.17	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
21	20230829	130338	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	40	2	0.75	138622580	25921	59.54	5300	5380	5300	6890	3710	5300	5347.89	5.43	0	13667	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1032	29.02	0.92	12	0.13	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
22	20230829	120346	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	50	2	0.94	133275960	24920	57.24	5300	5380	5300	6890	3710	5300	5348.15	5.43	0	13426	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1034	29.08	0.92	12	0.13	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
23	20230829	110538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	70	2	1.32	113422610	21198	48.69	5300	5380	5300	6890	3710	5300	5350.63	5.43	0	13588	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1038	29.18	0.92	12	0.11	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
24	20230829	100408	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	60	2	1.13	62222990	11644	26.74	5300	5380	5300	6890	3710	5300	5343.78	5.43	0	6359	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1036	29.13	0.92	12	0.06	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
25	20230829	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	70	2	1.32	10327750	1931	4.44	5300	5370	5300	6890	3710	5300	5348.39	5.43	0	1447	5373	5336	5273	5236	5173	5355	5255	97	1590	500	3710	10	1	19320695	1038	29.18	0.92	12	0.01	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.40	N	011320	500	96 억		1048236	N	N	0	N	00	N
26	20230828	160249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	0	3	0.00	225759130	42822	43.63	5260	5310	5210	6890	3710	5300	5271.73	5.40	0	4289	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.22	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
27	20230828	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	0	3	0.00	217759690	41310	42.09	5260	5310	5210	6890	3710	5300	5271.36	5.40	0	4308	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.21	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
28	20230828	140253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	0	3	0.00	205010590	38899	39.63	5260	5310	5210	6890	3710	5300	5270.33	5.40	0	4715	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.20	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
29	20230828	130256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	0	3	0.00	176158020	33439	34.07	5260	5310	5210	6890	3710	5300	5268.04	5.40	0	6630	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.17	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
30	20230828	120253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	0	3	0.00	150946870	28660	29.20	5260	5310	5210	6890	3710	5300	5266.81	5.40	0	6389	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.15	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
31	20230828	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	0	3	0.00	124904470	23726	24.17	5260	5310	5210	6890	3710	5300	5264.46	5.40	0	6304	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.12	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
32	20230828	100247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-20	5	-0.38	96093900	18277	18.62	5260	5300	5210	6890	3710	5300	5257.64	5.40	0	4188	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1020	28.70	0.91	12	0.09	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	7180	-26.46	20230307	4445	18.79	20230103	7180	-26.46	20230307	4445	18.79	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
33	20230828	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-40	5	-0.75	9929680	1887	1.92	5260	5280	5260	6890	3710	5300	5262.15	5.40	0	39	5593	5446	5343	5196	5093	5425	5175	97	1590	500	3710	10	1	19320695	1016	28.59	0.90	12	0.01	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	7180	-26.74	20230307	4445	18.34	20230103	7180	-26.74	20230307	4445	18.34	20230103	4.41	N	011320	500	96 억		1043951	N	N	0	N	00	N
34	20230825	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	10	2	0.19	524962530	98141	341.30	5300	5490	5240	6870	3710	5290	5349.06	5.48	0	-14145	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1024	28.80	0.91	12	0.51	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
35	20230825	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	0	3	0.00	502472770	93885	326.50	5300	5490	5240	6870	3710	5290	5352.00	5.48	0	-14181	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1022	28.75	0.91	12	0.49	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
36	20230825	140251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-30	5	-0.57	102313220	19400	67.47	5300	5340	5240	6870	3710	5290	5273.88	5.48	0	-908	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1016	28.59	0.90	12	0.10	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	7180	-26.74	20230307	4445	18.34	20230103	7180	-26.74	20230307	4445	18.34	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
37	20230825	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	10	2	0.19	90293100	17122	59.54	5300	5340	5240	6870	3710	5290	5273.51	5.48	0	155	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1024	28.80	0.91	12	0.09	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
38	20230825	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	20	2	0.38	79762380	15134	52.63	5300	5340	5240	6870	3710	5290	5270.41	5.48	0	636	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1026	28.86	0.91	12	0.08	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
39	20230825	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	0	3	0.00	65956730	12528	43.57	5300	5340	5240	6870	3710	5290	5264.75	5.48	0	666	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1022	28.75	0.91	12	0.06	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
40	20230825	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	30	2	0.57	54307900	10327	35.91	5300	5320	5240	6870	3710	5290	5258.83	5.48	0	355	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1028	28.91	0.91	12	0.05	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
41	20230825	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	-40	5	-0.76	12944850	2459	8.55	5300	5300	5250	6870	3710	5290	5264.27	5.48	0	1635	5396	5342	5306	5252	5216	5370	5280	97	1580	500	3700	10	1	19320695	1014	28.53	0.90	12	0.01	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7180	-26.88	20230307	4445	18.11	20230103	4.40	N	011320	500	96 억		1057903	N	N	0	N	00	N
42	20230824	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	0	3	0.00	152463350	28733	91.10	5270	5360	5270	6870	3710	5290	5306.21	5.51	0	-6137	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1022	28.75	0.91	12	0.15	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
43	20230824	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	10	2	0.19	145903940	27492	87.16	5270	5360	5270	6870	3710	5290	5307.14	5.51	0	-5974	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1024	28.80	0.91	12	0.14	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
44	20230824	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	20	2	0.38	111268240	20953	66.43	5270	5360	5270	6870	3710	5290	5310.37	5.51	0	-4128	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1026	28.86	0.91	12	0.11	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
45	20230824	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	30	2	0.57	100876780	18993	60.22	5270	5360	5270	6870	3710	5290	5311.26	5.51	0	-3101	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1028	28.91	0.91	12	0.10	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
46	20230824	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	10	2	0.19	91282310	17184	54.48	5270	5360	5270	6870	3710	5290	5312.05	5.51	0	-2856	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1024	28.80	0.91	12	0.09	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
47	20230824	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	30	2	0.57	59152670	11108	35.22	5270	5360	5270	6870	3710	5290	5325.23	5.51	0	-3449	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1028	28.91	0.91	12	0.06	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
48	20230824	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	40	2	0.76	37739060	7074	22.43	5270	5360	5270	6870	3710	5290	5334.90	5.51	0	-3758	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1030	28.97	0.91	12	0.04	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
49	20230824	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	50	2	0.95	16372890	3074	9.75	5270	5340	5270	6870	3710	5290	5326.25	5.51	0	-2044	5476	5382	5326	5232	5176	5355	5205	97	1580	500	3700	10	1	19320695	1032	29.02	0.92	12	0.02	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.41	N	011320	500	96 억		1064045	N	N	0	N	00	N
50	20230823	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-60	5	-1.12	167474120	31523	51.55	5380	5420	5270	6950	3750	5350	5312.80	5.50	0	1901	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1022	28.75	0.91	12	0.16	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
51	20230823	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-50	5	-0.93	153409830	28862	47.20	5380	5420	5270	6950	3750	5350	5315.29	5.50	0	1816	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1024	28.80	0.91	12	0.15	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
52	20230823	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-70	5	-1.31	100435620	18914	30.93	5380	5380	5270	6950	3750	5350	5310.12	5.50	0	2370	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1020	28.70	0.91	12	0.10	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	7180	-26.46	20230307	4445	18.79	20230103	7180	-26.46	20230307	4445	18.79	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
53	20230823	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	69130530	12990	21.24	5380	5380	5290	6950	3750	5350	5321.83	5.50	0	1223	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1030	28.97	0.91	12	0.07	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
54	20230823	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	42272520	7929	12.97	5380	5380	5290	6950	3750	5350	5331.38	5.50	0	146	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1030	28.97	0.91	12	0.04	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
55	20230823	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-10	5	-0.19	38015520	7130	11.66	5380	5380	5290	6950	3750	5350	5331.77	5.50	0	270	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1032	29.02	0.92	12	0.04	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
56	20230823	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-10	5	-0.19	7288130	1365	2.23	5380	5380	5290	6950	3750	5350	5339.29	5.50	0	-192	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1032	29.02	0.92	12	0.01	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
57	20230823	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	0	3	0.00	2756200	514	0.84	5380	5380	5350	6950	3750	5350	5362.26	5.50	0	-330	5576	5462	5356	5242	5136	5520	5300	97	1600	500	3740	10	1	19320695	1034	29.08	0.92	12	0.00	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.43	N	011320	500	96 억		1062149	N	N	0	N	00	N
58	20230822	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	50	2	0.94	325676390	61088	157.12	5330	5470	5250	6890	3710	5300	5331.26	5.57	0	-13653	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1034	29.08	0.92	12	0.32	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
59	20230822	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	30	2	0.57	308104090	57787	148.63	5330	5470	5250	6890	3710	5300	5331.72	5.57	0	-13499	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1030	28.97	0.91	12	0.30	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
60	20230822	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	30	2	0.57	280060230	52503	135.04	5330	5470	5250	6890	3710	5300	5334.18	5.57	0	-11184	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1030	28.97	0.91	12	0.27	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
61	20230822	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	40	2	0.75	257567670	48263	124.14	5330	5470	5250	6890	3710	5300	5336.75	5.57	0	-9328	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1032	29.02	0.92	12	0.25	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
62	20230822	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	60	2	1.13	249019700	46658	120.01	5330	5470	5250	6890	3710	5300	5337.13	5.57	0	-9685	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1036	29.13	0.92	12	0.24	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
63	20230822	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-10	5	-0.19	84012410	15879	40.84	5330	5340	5250	6890	3710	5300	5290.79	5.57	0	-5246	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1022	28.75	0.91	12	0.08	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
64	20230822	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	0	3	0.00	49038840	9252	23.80	5330	5340	5260	6890	3710	5300	5300.35	5.57	0	-3040	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.05	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
65	20230822	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	30	2	0.57	11733860	2203	5.67	5330	5340	5320	6890	3710	5300	5326.31	5.57	0	851	5480	5390	5330	5240	5180	5435	5285	97	1590	500	3710	10	1	19320695	1030	28.97	0.91	12	0.01	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.49	N	011320	500	96 억		1076584	N	N	0	N	00	N
66	20230821	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-60	5	-1.12	207834500	38857	150.08	5270	5420	5270	6960	3760	5360	5348.70	5.61	0	-8068	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1024	28.80	0.91	12	0.20	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
67	20230821	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	0	3	0.00	169767950	31688	122.39	5270	5420	5270	6960	3760	5360	5357.48	5.61	0	-7830	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1036	29.13	0.92	12	0.16	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
68	20230821	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	10	2	0.19	152191390	28404	109.71	5270	5420	5270	6960	3760	5360	5358.10	5.61	0	-5245	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1038	29.18	0.92	12	0.15	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
69	20230821	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	30	2	0.56	128266930	23945	92.49	5270	5420	5270	6960	3760	5360	5356.73	5.61	0	-4681	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1041	29.29	0.92	12	0.12	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
70	20230821	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	40	2	0.75	111482710	20834	80.47	5270	5420	5270	6960	3760	5360	5351.00	5.61	0	-3120	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1043	29.35	0.93	12	0.11	184.00	5828.00	7180	20230307	-24.79	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7180	-24.79	20230307	4445	21.48	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
71	20230821	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	40	2	0.75	98582740	18439	71.22	5270	5410	5270	6960	3760	5360	5346.43	5.61	0	-2739	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1043	29.35	0.93	12	0.10	184.00	5828.00	7180	20230307	-24.79	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7180	-24.79	20230307	4445	21.48	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
72	20230821	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	10	2	0.19	79194640	14836	57.30	5270	5390	5270	6960	3760	5360	5338.00	5.61	0	-3043	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1038	29.18	0.92	12	0.08	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
73	20230821	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-30	5	-0.56	1936720	366	1.41	5270	5330	5270	6960	3760	5360	5291.58	5.61	0	79	5513	5436	5323	5246	5133	5475	5285	97	1600	500	3750	10	1	19320695	1030	28.97	0.91	12	0.00	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.51	N	011320	500	96 억		1084658	N	N	0	N	00	N
74	20230818	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	40	2	0.75	137642710	25879	50.38	5300	5400	5210	6910	3730	5320	5318.67	5.60	0	3478	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1036	29.13	0.92	12	0.13	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
75	20230818	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	40	2	0.75	125734670	23655	46.05	5300	5400	5210	6910	3730	5320	5315.35	5.60	0	3348	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1036	29.13	0.92	12	0.12	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
76	20230818	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	70	2	1.32	105906540	19954	38.84	5300	5390	5210	6910	3730	5320	5307.53	5.60	0	3134	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1041	29.29	0.92	12	0.10	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
77	20230818	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	30	2	0.56	67700960	12809	24.94	5300	5370	5210	6910	3730	5320	5285.42	5.60	0	2763	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1034	29.08	0.92	12	0.07	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
78	20230818	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	40	2	0.75	56330430	10679	20.79	5300	5360	5210	6910	3730	5320	5274.88	5.60	0	3212	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1036	29.13	0.92	12	0.06	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
79	20230818	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	40	2	0.75	46213940	8788	17.11	5300	5360	5210	6910	3730	5320	5258.76	5.60	0	3430	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1036	29.13	0.92	12	0.05	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
80	20230818	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-70	5	-1.32	32814570	6254	12.17	5300	5300	5210	6910	3730	5320	5246.97	5.60	0	2595	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1014	28.53	0.90	12	0.03	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7180	-26.88	20230307	4445	18.11	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
81	20230818	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-20	5	-0.38	2716810	515	1.00	5300	5300	5260	6910	3730	5320	5275.36	5.60	0	259	5500	5410	5320	5230	5140	5365	5185	97	1590	500	3720	10	1	19320695	1024	28.80	0.91	12	0.00	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.55	N	011320	500	96 억		1081185	N	N	0	N	00	N
82	20230817	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-160	5	-2.92	271709770	51231	92.41	5350	5410	5230	7120	3840	5480	5303.61	5.57	0	3357	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1028	28.91	0.91	12	0.27	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
83	20230817	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-160	5	-2.92	252417750	47610	85.88	5350	5410	5230	7120	3840	5480	5301.78	5.57	0	2604	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1028	28.91	0.91	12	0.25	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
84	20230817	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-150	5	-2.74	240371170	45342	81.79	5350	5410	5230	7120	3840	5480	5301.29	5.57	0	1925	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1030	28.97	0.91	12	0.23	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
85	20230817	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-160	5	-2.92	214629740	40502	73.06	5350	5410	5230	7120	3840	5480	5299.24	5.57	0	2532	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1028	28.91	0.91	12	0.21	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
86	20230817	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-160	5	-2.92	186367710	35181	63.46	5350	5410	5230	7120	3840	5480	5297.40	5.57	0	1217	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1028	28.91	0.91	12	0.18	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
87	20230817	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-170	5	-3.10	153335640	28942	52.21	5350	5410	5250	7120	3840	5480	5298.03	5.57	0	1435	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1026	28.86	0.91	12	0.15	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
88	20230817	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-180	5	-3.28	89910550	16958	30.59	5350	5410	5260	7120	3840	5480	5301.95	5.57	0	-468	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1024	28.80	0.91	12	0.09	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
89	20230817	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-110	5	-2.01	2017050	377	0.68	5350	5370	5350	7120	3840	5480	5350.27	5.57	0	153	5680	5580	5440	5340	5200	5630	5390	97	1640	500	3830	10	1	19320695	1038	29.18	0.92	12	0.00	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.53	N	011320	500	96 억		1075950	N	N	0	N	00	N
90	20230816	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-40	5	-0.72	300939120	55388	146.85	5440	5540	5300	7170	3870	5520	5433.25	5.59	0	1342	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1059	29.78	0.94	12	0.29	184.00	5828.00	7190	20220812	-23.78	4445	20230103	23.28	7180	-23.68	20230307	4445	23.28	20230103	7180	-23.68	20230307	4445	23.28	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
91	20230816	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-50	5	-0.91	275934130	50831	134.77	5440	5540	5300	7170	3870	5520	5428.43	5.59	0	3586	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1057	29.73	0.94	12	0.26	184.00	5828.00	7190	20220812	-23.92	4445	20230103	23.06	7180	-23.82	20230307	4445	23.06	20230103	7180	-23.82	20230307	4445	23.06	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
92	20230816	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	257177210	47422	125.73	5440	5540	5300	7170	3870	5520	5423.12	5.59	0	2713	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1067	30.00	0.95	12	0.25	184.00	5828.00	7190	20220812	-23.23	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7180	-23.12	20230307	4445	24.18	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
93	20230816	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	236332680	43647	115.72	5440	5540	5300	7170	3870	5520	5414.59	5.59	0	1340	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1067	30.00	0.95	12	0.23	184.00	5828.00	7190	20220812	-23.23	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7180	-23.12	20230307	4445	24.18	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
94	20230816	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	203703260	37695	99.94	5440	5540	5300	7170	3870	5520	5403.92	5.59	0	400	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1067	30.00	0.95	12	0.20	184.00	5828.00	7190	20220812	-23.23	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7180	-23.12	20230307	4445	24.18	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
95	20230816	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-10	5	-0.18	171695010	31899	84.57	5440	5520	5300	7170	3870	5520	5382.37	5.59	0	707	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1065	29.95	0.95	12	0.17	184.00	5828.00	7190	20220812	-23.37	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7180	-23.26	20230307	4445	23.96	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
96	20230816	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-170	5	-3.08	120914950	22524	59.72	5440	5490	5300	7170	3870	5520	5368.14	5.59	0	-5407	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1034	29.08	0.92	12	0.12	184.00	5828.00	7190	20220812	-25.59	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
97	20230816	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-50	5	-0.91	16413090	3016	8.00	5440	5470	5430	7170	3870	5520	5441.49	5.59	0	85	5693	5606	5553	5466	5413	5580	5440	97	1650	500	3860	10	1	19320695	1057	29.73	0.94	12	0.02	184.00	5828.00	7190	20220812	-23.92	4445	20230103	23.06	7180	-23.82	20230307	4445	23.06	20230103	7180	-23.82	20230307	4445	23.06	20230103	4.51	N	011320	500	96 억		1079528	N	N	0	N	00	N
98	20230814	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-130	5	-2.30	209190860	37686	60.50	5640	5640	5500	7340	3960	5650	5551.04	5.61	0	-3753	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1067	30.00	0.95	12	0.20	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7180	-23.12	20230307	4445	24.18	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
99	20230814	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-120	5	-2.12	161069400	28972	46.51	5640	5640	5500	7340	3960	5650	5559.49	5.61	0	-4014	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1068	30.05	0.95	12	0.15	184.00	5828.00	7280	20220811	-24.04	4445	20230103	24.41	7180	-22.98	20230307	4445	24.41	20230103	7180	-22.98	20230307	4445	24.41	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
100	20230814	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-80	5	-1.42	123508950	22171	35.59	5640	5640	5530	7340	3960	5650	5570.74	5.61	0	-2471	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1076	30.27	0.96	12	0.11	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7180	-22.42	20230307	4445	25.31	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
101	20230814	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-80	5	-1.42	108592330	19487	31.28	5640	5640	5530	7340	3960	5650	5572.55	5.61	0	-1133	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1076	30.27	0.96	12	0.10	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7180	-22.42	20230307	4445	25.31	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
102	20230814	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-90	5	-1.59	95212030	17079	27.42	5640	5640	5530	7340	3960	5650	5574.80	5.61	0	-940	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1074	30.22	0.95	12	0.09	184.00	5828.00	7280	20220811	-23.63	4445	20230103	25.08	7180	-22.56	20230307	4445	25.08	20230103	7180	-22.56	20230307	4445	25.08	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
103	20230814	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-50	5	-0.88	50585370	9059	14.54	5640	5640	5540	7340	3960	5650	5583.99	5.61	0	-1013	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1082	30.43	0.96	12	0.05	184.00	5828.00	7280	20220811	-23.08	4445	20230103	25.98	7180	-22.01	20230307	4445	25.98	20230103	7180	-22.01	20230307	4445	25.98	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
104	20230814	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-70	5	-1.24	37864880	6780	10.88	5640	5640	5540	7340	3960	5650	5584.79	5.61	0	-971	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1078	30.33	0.96	12	0.04	184.00	5828.00	7280	20220811	-23.35	4445	20230103	25.53	7180	-22.28	20230307	4445	25.53	20230103	7180	-22.28	20230307	4445	25.53	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
105	20230814	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-50	5	-0.88	5989130	1067	1.71	5640	5640	5590	7340	3960	5650	5613.06	5.61	0	-464	5770	5710	5640	5580	5510	5740	5610	97	1690	500	3950	10	1	19320695	1082	30.43	0.96	12	0.01	184.00	5828.00	7280	20220811	-23.08	4445	20230103	25.98	7180	-22.01	20230307	4445	25.98	20230103	7180	-22.01	20230307	4445	25.98	20230103	4.61	N	011320	500	96 억		1083917	N	N	0	N	00	N
106	20230811	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	60	2	1.07	350470540	62067	15.70	5590	5700	5570	7260	3920	5590	5646.64	5.54	0	13960	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1092	30.71	0.97	12	0.32	184.00	5828.00	7280	20220811	-22.39	4445	20230103	27.11	7180	-21.31	20230307	4445	27.11	20230103	7280	-22.39	20220811	4445	27.11	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
107	20230811	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	50	2	0.89	331312380	58661	14.83	5590	5700	5570	7260	3920	5590	5647.92	5.54	0	13668	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1090	30.65	0.97	12	0.30	184.00	5828.00	7280	20220811	-22.53	4445	20230103	26.88	7180	-21.45	20230307	4445	26.88	20230103	7280	-22.53	20220811	4445	26.88	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
108	20230811	140241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	50	2	0.89	298729250	52863	13.37	5590	5700	5570	7260	3920	5590	5651.01	5.54	0	12077	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1090	30.65	0.97	12	0.27	184.00	5828.00	7280	20220811	-22.53	4445	20230103	26.88	7180	-21.45	20230307	4445	26.88	20230103	7280	-22.53	20220811	4445	26.88	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
109	20230811	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	90	2	1.61	264568200	46836	11.84	5590	5700	5570	7260	3920	5590	5648.82	5.54	0	12548	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1097	30.87	0.97	12	0.24	184.00	5828.00	7280	20220811	-21.98	4445	20230103	27.78	7180	-20.89	20230307	4445	27.78	20230103	7280	-21.98	20220811	4445	27.78	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
110	20230811	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	60	2	1.07	222424830	39381	9.96	5590	5700	5570	7260	3920	5590	5648.02	5.54	0	12304	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1092	30.71	0.97	12	0.20	184.00	5828.00	7280	20220811	-22.39	4445	20230103	27.11	7180	-21.31	20230307	4445	27.11	20230103	7280	-22.39	20220811	4445	27.11	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
111	20230811	110239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	60	2	1.07	210274480	37229	9.41	5590	5700	5570	7260	3920	5590	5648.14	5.54	0	11847	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1092	30.71	0.97	12	0.19	184.00	5828.00	7280	20220811	-22.39	4445	20230103	27.11	7180	-21.31	20230307	4445	27.11	20230103	7280	-22.39	20220811	4445	27.11	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
112	20230811	100237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	80	2	1.43	123569300	21950	5.55	5590	5680	5570	7260	3920	5590	5629.58	5.54	0	11522	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1095	30.82	0.97	12	0.11	184.00	5828.00	7280	20220811	-22.12	4445	20230103	27.56	7180	-21.03	20230307	4445	27.56	20230103	7280	-22.12	20220811	4445	27.56	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
113	20230811	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	10	2	0.18	6414760	1147	0.29	5590	5650	5590	7260	3920	5590	5592.64	5.54	0	-121	6063	5826	5663	5426	5263	5945	5545	97	1670	500	3910	10	1	19320695	1082	30.43	0.96	12	0.01	184.00	5828.00	7280	20220811	-23.08	4445	20230103	25.98	7180	-22.01	20230307	4445	25.98	20230103	7280	-23.08	20220811	4445	25.98	20230103	4.61	N	011320	500	96 억		1070655	N	N	0	N	00	N
114	20230810	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	80	2	1.45	2244756420	394869	2327.96	5510	5900	5500	7160	3860	5510	5684.81	5.39	0	29410	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1080	30.38	0.96	12	2.04	184.00	5828.00	7280	20220811	-23.21	4445	20230103	25.76	7180	-22.14	20230307	4445	25.76	20230103	7280	-23.21	20220811	4445	25.76	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
115	20230810	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	120	2	2.18	2200988680	387057	2281.91	5510	5900	5500	7160	3860	5510	5686.47	5.39	0	27072	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1088	30.60	0.97	12	2.00	184.00	5828.00	7280	20220811	-22.66	4445	20230103	26.66	7180	-21.59	20230307	4445	26.66	20230103	7280	-22.66	20220811	4445	26.66	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
116	20230810	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	100	2	1.81	2121708260	373002	2199.04	5510	5900	5500	7160	3860	5510	5688.20	5.39	0	26027	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1084	30.49	0.96	12	1.93	184.00	5828.00	7280	20220811	-22.94	4445	20230103	26.21	7180	-21.87	20230307	4445	26.21	20230103	7280	-22.94	20220811	4445	26.21	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
117	20230810	130236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	100	2	1.81	1908536530	335281	1976.66	5510	5900	5500	7160	3860	5510	5692.35	5.39	0	17723	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1084	30.49	0.96	12	1.74	184.00	5828.00	7280	20220811	-22.94	4445	20230103	26.21	7180	-21.87	20230307	4445	26.21	20230103	7280	-22.94	20220811	4445	26.21	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
118	20230810	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	70	2	1.27	1879883700	330138	1946.34	5510	5900	5500	7160	3860	5510	5694.24	5.39	0	15993	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1078	30.33	0.96	12	1.71	184.00	5828.00	7280	20220811	-23.35	4445	20230103	25.53	7180	-22.28	20230307	4445	25.53	20230103	7280	-23.35	20220811	4445	25.53	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
119	20230810	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	50	2	0.91	1799109300	315558	1860.38	5510	5900	5500	7160	3860	5510	5701.36	5.39	0	11310	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1074	30.22	0.95	12	1.63	184.00	5828.00	7280	20220811	-23.63	4445	20230103	25.08	7180	-22.56	20230307	4445	25.08	20230103	7280	-23.63	20220811	4445	25.08	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
120	20230810	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	40	2	0.73	91686480	16528	97.44	5510	5590	5500	7160	3860	5510	5547.34	5.39	0	4016	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1072	30.16	0.95	12	0.09	184.00	5828.00	7280	20220811	-23.76	4445	20230103	24.86	7180	-22.70	20230307	4445	24.86	20230103	7280	-23.76	20220811	4445	24.86	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
121	20230810	090239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	0	3	0.00	5950810	1080	6.37	5510	5530	5500	7160	3860	5510	5510.01	5.39	0	-529	5610	5560	5490	5440	5370	5585	5465	97	1650	500	3850	10	1	19320695	1065	29.95	0.95	12	0.01	184.00	5828.00	7280	20220811	-24.31	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7280	-24.31	20220811	4445	23.96	20230103	4.57	N	011320	500	96 억		1041851	N	N	0	N	00	N
122	20230809	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	30	2	0.55	92799210	16956	46.37	5440	5540	5420	7120	3840	5480	5472.25	5.37	0	3687	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1065	29.95	0.95	12	0.09	184.00	5828.00	7280	20220811	-24.31	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7280	-24.31	20220811	4445	23.96	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
123	20230809	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	40	2	0.73	79941590	14622	39.99	5440	5540	5420	7120	3840	5480	5467.21	5.37	0	2478	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1067	30.00	0.95	12	0.08	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7280	-24.18	20220811	4445	24.18	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
124	20230809	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	40	2	0.73	70436740	12895	35.27	5440	5540	5420	7120	3840	5480	5462.33	5.37	0	1960	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1067	30.00	0.95	12	0.07	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7280	-24.18	20220811	4445	24.18	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
125	20230809	130240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	50	2	0.91	64615650	11837	32.37	5440	5540	5420	7120	3840	5480	5458.79	5.37	0	1509	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1068	30.05	0.95	12	0.06	184.00	5828.00	7280	20220811	-24.04	4445	20230103	24.41	7180	-22.98	20230307	4445	24.41	20230103	7280	-24.04	20220811	4445	24.41	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
126	20230809	120240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5470	-10	5	-0.18	54037530	9914	27.11	5440	5500	5420	7120	3840	5480	5450.63	5.37	0	1416	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1057	29.73	0.94	12	0.05	184.00	5828.00	7280	20220811	-24.86	4445	20230103	23.06	7180	-23.82	20230307	4445	23.06	20230103	7280	-24.86	20220811	4445	23.06	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
127	20230809	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	-30	5	-0.55	46549470	8546	23.37	5440	5500	5420	7120	3840	5480	5446.93	5.37	0	1276	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1053	29.62	0.94	12	0.04	184.00	5828.00	7280	20220811	-25.14	4445	20230103	22.61	7180	-24.09	20230307	4445	22.61	20230103	7280	-25.14	20220811	4445	22.61	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
128	20230809	100236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	10	2	0.18	27998130	5144	14.07	5440	5500	5420	7120	3840	5480	5442.87	5.37	0	837	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1061	29.84	0.94	12	0.03	184.00	5828.00	7280	20220811	-24.59	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7280	-24.59	20220811	4445	23.51	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
129	20230809	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-60	5	-1.09	2675400	492	1.35	5440	5500	5420	7120	3840	5480	5437.80	5.37	0	5	5693	5586	5523	5416	5353	5555	5385	97	1640	500	3830	10	1	19320695	1047	29.46	0.93	12	0.00	184.00	5828.00	7280	20220811	-25.55	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7280	-25.55	20220811	4445	21.93	20230103	4.58	N	011320	500	96 억		1037366	N	N	0	N	00	N
130	20230808	160241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	-90	5	-1.62	200567580	36198	40.52	5600	5630	5460	7240	3900	5570	5540.85	5.41	0	-11594	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1059	29.78	0.94	12	0.19	184.00	5828.00	7280	20220811	-24.73	4445	20230103	23.28	7180	-23.68	20230307	4445	23.28	20230103	7280	-24.73	20220811	4445	23.28	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
131	20230808	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-50	5	-0.90	192965140	34811	38.97	5600	5630	5460	7240	3900	5570	5543.22	5.41	0	-11592	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1067	30.00	0.95	12	0.18	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7280	-24.18	20220811	4445	24.18	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
132	20230808	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-80	5	-1.44	168601700	30368	34.00	5600	5630	5470	7240	3900	5570	5551.95	5.41	0	-10418	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1061	29.84	0.94	12	0.16	184.00	5828.00	7280	20220811	-24.59	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7280	-24.59	20220811	4445	23.51	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
133	20230808	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	-40	5	-0.72	148921700	26804	30.01	5600	5630	5470	7240	3900	5570	5555.95	5.41	0	-9708	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1068	30.05	0.95	12	0.14	184.00	5828.00	7280	20220811	-24.04	4445	20230103	24.41	7180	-22.98	20230307	4445	24.41	20230103	7280	-24.04	20220811	4445	24.41	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
134	20230808	120236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	-20	5	-0.36	127520430	22939	25.68	5600	5630	5470	7240	3900	5570	5559.11	5.41	0	-8315	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1072	30.16	0.95	12	0.12	184.00	5828.00	7280	20220811	-23.76	4445	20230103	24.86	7180	-22.70	20230307	4445	24.86	20230103	7280	-23.76	20220811	4445	24.86	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
135	20230808	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-80	5	-1.44	78744970	14095	15.78	5600	5630	5490	7240	3900	5570	5586.73	5.41	0	-4063	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1061	29.84	0.94	12	0.07	184.00	5828.00	7280	20220811	-24.59	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7280	-24.59	20220811	4445	23.51	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
136	20230808	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5580	10	2	0.18	60556550	10809	12.10	5600	5630	5560	7240	3900	5570	5602.42	5.41	0	-2464	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1078	30.33	0.96	12	0.06	184.00	5828.00	7280	20220811	-23.35	4445	20230103	25.53	7180	-22.28	20230307	4445	25.53	20230103	7280	-23.35	20220811	4445	25.53	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
137	20230808	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5630	60	2	1.08	24070910	4295	4.81	5600	5630	5600	7240	3900	5570	5604.40	5.41	0	-1037	6023	5796	5603	5376	5183	5700	5280	97	1670	500	3890	10	1	19320695	1088	30.60	0.97	12	0.02	184.00	5828.00	7280	20220811	-22.66	4445	20230103	26.66	7180	-21.59	20230307	4445	26.66	20230103	7280	-22.66	20220811	4445	26.66	20230103	4.63	N	011320	500	96 억		1045766	N	N	0	N	00	N
138	20230807	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	0	3	0.00	498206730	88834	313.05	5590	5830	5410	7240	3900	5570	5608.36	5.32	0	17488	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1076	30.27	0.96	12	0.46	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
139	20230807	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	30	2	0.54	435371740	77557	273.31	5590	5830	5410	7240	3900	5570	5613.57	5.32	0	17656	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1082	30.43	0.96	12	0.40	184.00	5828.00	7280	20220811	-23.08	4445	20230103	25.98	7180	-22.01	20230307	4445	25.98	20230103	7280	-23.08	20220811	4445	25.98	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
140	20230807	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5610	40	2	0.72	411658280	73315	258.36	5590	5830	5410	7240	3900	5570	5614.93	5.32	0	16667	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1084	30.49	0.96	12	0.38	184.00	5828.00	7280	20220811	-22.94	4445	20230103	26.21	7180	-21.87	20230307	4445	26.21	20230103	7280	-22.94	20220811	4445	26.21	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
141	20230807	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-50	5	-0.90	92008590	16725	58.94	5590	5600	5410	7240	3900	5570	5501.26	5.32	0	-1014	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1067	30.00	0.95	12	0.09	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7280	-24.18	20220811	4445	24.18	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
142	20230807	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-60	5	-1.08	84369950	15342	54.06	5590	5600	5410	7240	3900	5570	5499.28	5.32	0	-757	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1065	29.95	0.95	12	0.08	184.00	5828.00	7280	20220811	-24.31	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7280	-24.31	20220811	4445	23.96	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
143	20230807	110233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-80	5	-1.44	77699720	14130	49.79	5590	5600	5410	7240	3900	5570	5498.92	5.32	0	-763	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1061	29.84	0.94	12	0.07	184.00	5828.00	7280	20220811	-24.59	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7280	-24.59	20220811	4445	23.51	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
144	20230807	100236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	-30	5	-0.54	29136930	5278	18.60	5590	5600	5500	7240	3900	5570	5520.45	5.32	0	-371	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1070	30.11	0.95	12	0.03	184.00	5828.00	7280	20220811	-23.90	4445	20230103	24.63	7180	-22.84	20230307	4445	24.63	20230103	7280	-23.90	20220811	4445	24.63	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
145	20230807	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	-40	5	-0.72	1635960	294	1.04	5590	5600	5530	7240	3900	5570	5564.49	5.32	0	-157	5663	5616	5573	5526	5483	5595	5505	97	1670	500	3890	10	1	19320695	1068	30.05	0.95	12	0.00	184.00	5828.00	7280	20220811	-24.04	4445	20230103	24.41	7180	-22.98	20230307	4445	24.41	20230103	7280	-24.04	20220811	4445	24.41	20230103	4.68	N	011320	500	96 억		1028346	N	N	0	N	00	N
146	20230804	160233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	-20	5	-0.36	158184230	28377	35.09	5590	5620	5530	7260	3920	5590	5574.38	5.33	0	-2012	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1076	30.27	0.96	12	0.15	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
147	20230804	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	-40	5	-0.72	131887300	23649	29.25	5590	5620	5530	7260	3920	5590	5576.87	5.33	0	-2234	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1072	30.16	0.95	12	0.12	184.00	5828.00	7280	20220811	-23.76	4445	20230103	24.86	7180	-22.70	20230307	4445	24.86	20230103	7280	-23.76	20220811	4445	24.86	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
148	20230804	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	-30	5	-0.54	121086170	21706	26.84	5590	5620	5530	7260	3920	5590	5578.47	5.33	0	-2008	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1074	30.22	0.95	12	0.11	184.00	5828.00	7280	20220811	-23.63	4445	20230103	25.08	7180	-22.56	20230307	4445	25.08	20230103	7280	-23.63	20220811	4445	25.08	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
149	20230804	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	-20	5	-0.36	113535280	20348	25.16	5590	5620	5530	7260	3920	5590	5579.68	5.33	0	-2421	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1076	30.27	0.96	12	0.11	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
150	20230804	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	10	2	0.18	106851140	19151	23.68	5590	5620	5530	7260	3920	5590	5579.40	5.33	0	-2686	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1082	30.43	0.96	12	0.10	184.00	5828.00	7280	20220811	-23.08	4445	20230103	25.98	7180	-22.01	20230307	4445	25.98	20230103	7280	-23.08	20220811	4445	25.98	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
151	20230804	110234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	-20	5	-0.36	53648230	9617	11.89	5590	5620	5550	7260	3920	5590	5578.48	5.33	0	-2178	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1076	30.27	0.96	12	0.05	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
152	20230804	100232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5580	-10	5	-0.18	29759240	5338	6.60	5590	5620	5550	7260	3920	5590	5574.98	5.33	0	-774	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1078	30.33	0.96	12	0.03	184.00	5828.00	7280	20220811	-23.35	4445	20230103	25.53	7180	-22.28	20230307	4445	25.53	20230103	7280	-23.35	20220811	4445	25.53	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
153	20230804	090232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5590	0	3	0.00	2006810	359	0.44	5590	5590	5590	7260	3920	5590	5590.00	5.33	0	-2	5743	5666	5553	5476	5363	5705	5515	97	1670	500	3910	10	1	19320695	1080	30.38	0.96	12	0.00	184.00	5828.00	7280	20220811	-23.21	4445	20230103	25.76	7180	-22.14	20230307	4445	25.76	20230103	7280	-23.21	20220811	4445	25.76	20230103	4.78	N	011320	500	96 억		1029605	N	N	0	N	00	N
154	20230803	160233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5590	20	2	0.36	441605810	79848	77.70	5460	5630	5440	7240	3900	5570	5530.58	5.37	0	-6320	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1080	30.38	0.96	12	0.41	184.00	5828.00	7280	20220811	-23.21	4445	20230103	25.76	7180	-22.14	20230307	4445	25.76	20230103	7280	-23.21	20220811	4445	25.76	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
155	20230803	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	0	3	0.00	388351100	70249	68.36	5460	5630	5440	7240	3900	5570	5528.21	5.37	0	-5374	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1076	30.27	0.96	12	0.36	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
156	20230803	140231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	0	3	0.00	319164750	57858	56.30	5460	5630	5440	7240	3900	5570	5516.35	5.37	0	326	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1076	30.27	0.96	12	0.30	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
157	20230803	130233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-80	5	-1.44	296435020	53741	52.29	5460	5630	5440	7240	3900	5570	5515.99	5.37	0	92	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1061	29.84	0.94	12	0.28	184.00	5828.00	7280	20220811	-24.59	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7280	-24.59	20220811	4445	23.51	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
158	20230803	120233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	-90	5	-1.62	273838360	49630	48.29	5460	5630	5440	7240	3900	5570	5517.60	5.37	0	-13	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1059	29.78	0.94	12	0.26	184.00	5828.00	7280	20220811	-24.73	4445	20230103	23.28	7180	-23.68	20230307	4445	23.28	20230103	7280	-24.73	20220811	4445	23.28	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
159	20230803	110230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-50	5	-0.90	231399300	41920	40.79	5460	5630	5440	7240	3900	5570	5520.02	5.37	0	90	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1067	30.00	0.95	12	0.22	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7280	-24.18	20220811	4445	24.18	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
160	20230803	100230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	0	3	0.00	186258170	33750	32.84	5460	5630	5440	7240	3900	5570	5518.76	5.37	0	3756	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1076	30.27	0.96	12	0.17	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
161	20230803	090232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	-90	5	-1.62	25547240	4677	4.55	5460	5500	5450	7240	3900	5570	5462.31	5.37	0	-117	5770	5670	5520	5420	5270	5720	5470	97	1670	500	3890	10	1	19320695	1059	29.78	0.94	12	0.02	184.00	5828.00	7280	20220811	-24.73	4445	20230103	23.28	7180	-23.68	20230307	4445	23.28	20230103	7280	-24.73	20220811	4445	23.28	20230103	4.83	N	011320	500	96 억		1037153	N	N	0	N	00	N
162	20230802	160232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	130	2	2.39	566548490	102390	247.55	5370	5620	5370	7070	3810	5440	5533.15	5.37	0	683	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1076	30.27	0.96	12	0.53	184.00	5828.00	7280	20220811	-23.49	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7280	-23.49	20220811	4445	25.31	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
163	20230802	150233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	80	2	1.47	499635900	90330	218.39	5370	5620	5370	7070	3810	5440	5531.23	5.37	0	2359	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1067	30.00	0.95	12	0.47	184.00	5828.00	7280	20220811	-24.18	4445	20230103	24.18	7180	-23.12	20230307	4445	24.18	20230103	7280	-24.18	20220811	4445	24.18	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
164	20230802	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	100	2	1.84	460709750	83266	201.31	5370	5620	5370	7070	3810	5440	5532.99	5.37	0	4264	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1070	30.11	0.95	12	0.43	184.00	5828.00	7280	20220811	-23.90	4445	20230103	24.63	7180	-22.84	20230307	4445	24.63	20230103	7280	-23.90	20220811	4445	24.63	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
165	20230802	130231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	100	2	1.84	402070550	72641	175.62	5370	5620	5370	7070	3810	5440	5535.04	5.37	0	6435	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1070	30.11	0.95	12	0.38	184.00	5828.00	7280	20220811	-23.90	4445	20230103	24.63	7180	-22.84	20230307	4445	24.63	20230103	7280	-23.90	20220811	4445	24.63	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
166	20230802	120230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	70	2	1.29	354207620	63976	154.67	5370	5620	5370	7070	3810	5440	5536.57	5.37	0	7034	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1065	29.95	0.95	12	0.33	184.00	5828.00	7280	20220811	-24.31	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7280	-24.31	20220811	4445	23.96	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
167	20230802	110229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	110	2	2.02	283370390	51120	123.59	5370	5620	5370	7070	3810	5440	5543.24	5.37	0	2696	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1072	30.16	0.95	12	0.26	184.00	5828.00	7280	20220811	-23.76	4445	20230103	24.86	7180	-22.70	20230307	4445	24.86	20230103	7280	-23.76	20220811	4445	24.86	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
168	20230802	100231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	50	2	0.92	75374240	13825	33.42	5370	5510	5370	7070	3810	5440	5452.02	5.37	0	4169	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1061	29.84	0.94	12	0.07	184.00	5828.00	7280	20220811	-24.59	4445	20230103	23.51	7180	-23.54	20230307	4445	23.51	20230103	7280	-24.59	20220811	4445	23.51	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
169	20230802	090231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	10	2	0.18	3979530	741	1.79	5370	5450	5370	7070	3810	5440	5370.49	5.37	0	-41	5566	5502	5426	5362	5286	5535	5395	97	1630	500	3800	10	1	19320695	1053	29.62	0.94	12	0.00	184.00	5828.00	7280	20220811	-25.14	4445	20230103	22.61	7180	-24.09	20230307	4445	22.61	20230103	7280	-25.14	20220811	4445	22.61	20230103	4.80	N	011320	500	96 억		1036866	N	N	0	N	00	N
170	20230801	160231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	40	2	0.74	223548420	41300	116.11	5400	5490	5350	7020	3780	5400	5412.78	5.34	0	3501	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1051	29.57	0.93	12	0.21	184.00	5828.00	7280	20220811	-25.27	4445	20230103	22.38	7180	-24.23	20230307	4445	22.38	20230103	7280	-25.27	20220811	4445	22.38	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
171	20230801	150229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	10	2	0.19	214348380	39608	111.35	5400	5490	5350	7020	3780	5400	5411.74	5.34	0	3072	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1045	29.40	0.93	12	0.21	184.00	5828.00	7280	20220811	-25.69	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7280	-25.69	20220811	4445	21.71	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
172	20230801	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	0	3	0.00	203484250	37605	105.72	5400	5490	5350	7020	3780	5400	5411.10	5.34	0	2547	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1043	29.35	0.93	12	0.19	184.00	5828.00	7280	20220811	-25.82	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7280	-25.82	20220811	4445	21.48	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
173	20230801	130230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	20	2	0.37	159696210	29495	82.92	5400	5490	5350	7020	3780	5400	5414.35	5.34	0	2873	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1047	29.46	0.93	12	0.15	184.00	5828.00	7280	20220811	-25.55	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7280	-25.55	20220811	4445	21.93	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
174	20230801	120230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	40	2	0.74	154736670	28581	80.35	5400	5490	5350	7020	3780	5400	5413.97	5.34	0	2604	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1051	29.57	0.93	12	0.15	184.00	5828.00	7280	20220811	-25.27	4445	20230103	22.38	7180	-24.23	20230307	4445	22.38	20230103	7280	-25.27	20220811	4445	22.38	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
175	20230801	110228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	60	2	1.11	110986080	20503	57.64	5400	5490	5350	7020	3780	5400	5413.16	5.34	0	-1652	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1055	29.67	0.94	12	0.11	184.00	5828.00	7280	20220811	-25.00	4445	20230103	22.83	7180	-23.96	20230307	4445	22.83	20230103	7280	-25.00	20220811	4445	22.83	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
176	20230801	100230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-20	5	-0.37	35495920	6602	18.56	5400	5420	5350	7020	3780	5400	5376.54	5.34	0	-265	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1039	29.24	0.92	12	0.03	184.00	5828.00	7280	20220811	-26.10	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7280	-26.10	20220811	4445	21.03	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N
177	20230801	090228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-10	5	-0.19	5532960	1025	2.88	5400	5410	5390	7020	3780	5400	5398.01	5.34	0	-696	5513	5456	5353	5296	5193	5485	5325	97	1620	500	3780	10	1	19320695	1041	29.29	0.92	12	0.01	184.00	5828.00	7280	20220811	-25.96	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7280	-25.96	20220811	4445	21.26	20230103	4.87	N	011320	500	96 억		1031467	N	N	0	N	00	N