KissMeData/065500/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	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	58	2	4.96	500518590	411735	938.00	1169	1282	1160	1519	819	1169	1215.51	1.76	0	-25308	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	389	-10.67	0.89	12	1.30	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
3	20230831	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	42	2	3.59	472588109	388714	885.55	1169	1282	1160	1519	819	1169	1215.77	1.76	0	-24857	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	384	-10.53	0.88	12	1.22	-115.00	1377.00	2055	20230516	-41.07	990	20230324	22.32	2055	-41.07	20230516	990	22.32	20230324	2055	-41.07	20230516	990	22.32	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
4	20230831	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	73	2	6.24	426868911	351022	799.69	1169	1282	1160	1519	819	1169	1216.07	1.76	0	-27404	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	394	-10.80	0.90	12	1.11	-115.00	1377.00	2055	20230516	-39.56	990	20230324	25.45	2055	-39.56	20230516	990	25.45	20230324	2055	-39.56	20230516	990	25.45	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
5	20230831	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	41	2	3.51	284424152	236697	539.23	1169	1250	1160	1519	819	1169	1201.64	1.76	0	-32683	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	384	-10.52	0.88	12	0.75	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
6	20230831	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	57	2	4.88	198164520	166397	379.08	1169	1230	1160	1519	819	1169	1190.91	1.76	0	-25474	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	389	-10.66	0.89	12	0.52	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
7	20230831	111135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	3	2	0.26	57770577	49399	112.54	1169	1180	1160	1519	819	1169	1169.47	1.76	0	-1670	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	372	-10.19	0.85	12	0.16	-115.00	1377.00	2055	20230516	-42.97	990	20230324	18.38	2055	-42.97	20230516	990	18.38	20230324	2055	-42.97	20230516	990	18.38	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
8	20230831	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1168	-1	5	-0.09	40942149	34996	79.73	1169	1180	1163	1519	819	1169	1169.91	1.76	0	458	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	371	-10.16	0.85	12	0.11	-115.00	1377.00	2055	20230516	-43.16	990	20230324	17.98	2055	-43.16	20230516	990	17.98	20230324	2055	-43.16	20230516	990	17.98	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
9	20230831	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	11	2	0.94	4988543	4249	9.68	1169	1180	1169	1519	819	1169	1174.05	1.76	0	-443	1189	1179	1170	1160	1151	1184	1165	159	350	500	840	1	1	31742912	375	-10.26	0.86	12	0.01	-115.00	1377.00	2055	20230516	-42.58	990	20230324	19.19	2055	-42.58	20230516	990	19.19	20230324	2055	-42.58	20230516	990	19.19	20230324	0.15	N	065500	500	158 억		557930	N	N	0	N	00	N
10	20230830	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	9	2	0.78	49987463	42754	59.24	1161	1180	1161	1508	812	1160	1169.19	1.77	0	-3013	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	371	-10.17	0.85	12	0.13	-115.00	1377.00	2055	20230516	-43.11	990	20230324	18.08	2055	-43.11	20230516	990	18.08	20230324	2055	-43.11	20230516	990	18.08	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
11	20230830	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	14	2	1.21	45959579	39313	54.47	1161	1180	1161	1508	812	1160	1169.07	1.77	0	-2687	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	373	-10.21	0.85	12	0.12	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
12	20230830	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	9	2	0.78	38524081	32961	45.67	1161	1180	1161	1508	812	1160	1168.78	1.77	0	-1468	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	371	-10.17	0.85	12	0.10	-115.00	1377.00	2055	20230516	-43.11	990	20230324	18.08	2055	-43.11	20230516	990	18.08	20230324	2055	-43.11	20230516	990	18.08	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
13	20230830	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	10	2	0.86	29033269	24847	34.43	1161	1180	1161	1508	812	1160	1168.48	1.77	0	-1443	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	371	-10.17	0.85	12	0.08	-115.00	1377.00	2055	20230516	-43.07	990	20230324	18.18	2055	-43.07	20230516	990	18.18	20230324	2055	-43.07	20230516	990	18.18	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
14	20230830	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	12	2	1.03	25535439	21852	30.28	1161	1180	1161	1508	812	1160	1168.56	1.77	0	-1290	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	372	-10.19	0.85	12	0.07	-115.00	1377.00	2055	20230516	-42.97	990	20230324	18.38	2055	-42.97	20230516	990	18.38	20230324	2055	-42.97	20230516	990	18.38	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
15	20230830	111125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	10	2	0.86	22812285	19528	27.06	1161	1180	1161	1508	812	1160	1168.18	1.77	0	-1276	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	371	-10.17	0.85	12	0.06	-115.00	1377.00	2055	20230516	-43.07	990	20230324	18.18	2055	-43.07	20230516	990	18.18	20230324	2055	-43.07	20230516	990	18.18	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
16	20230830	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	6	2	0.52	17473739	14963	20.73	1161	1180	1161	1508	812	1160	1167.80	1.77	0	-998	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	370	-10.14	0.85	12	0.05	-115.00	1377.00	2055	20230516	-43.26	990	20230324	17.78	2055	-43.26	20230516	990	17.78	20230324	2055	-43.26	20230516	990	17.78	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
17	20230830	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	9	2	0.78	2064442	1777	2.46	1161	1169	1161	1508	812	1160	1161.76	1.77	0	-348	1187	1173	1162	1148	1137	1168	1143	159	348	500	830	1	1	31742912	371	-10.17	0.85	12	0.01	-115.00	1377.00	2055	20230516	-43.11	990	20230324	18.08	2055	-43.11	20230516	990	18.08	20230324	2055	-43.11	20230516	990	18.08	20230324	0.15	N	065500	500	158 억		560943	N	N	0	N	00	N
18	20230829	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	15	2	1.31	84037380	72169	59.70	1161	1176	1151	1488	802	1145	1164.45	1.73	0	11049	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	368	-10.09	0.84	12	0.23	-115.00	1377.00	2055	20230516	-43.55	990	20230324	17.17	2055	-43.55	20230516	990	17.17	20230324	2055	-43.55	20230516	990	17.17	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
19	20230829	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	26	2	2.27	80519135	69138	57.19	1161	1176	1151	1488	802	1145	1164.61	1.73	0	12019	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	372	-10.18	0.85	12	0.22	-115.00	1377.00	2055	20230516	-43.02	990	20230324	18.28	2055	-43.02	20230516	990	18.28	20230324	2055	-43.02	20230516	990	18.28	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
20	20230829	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	26	2	2.27	50939585	43790	36.22	1161	1173	1151	1488	802	1145	1163.27	1.73	0	8761	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	372	-10.18	0.85	12	0.14	-115.00	1377.00	2055	20230516	-43.02	990	20230324	18.28	2055	-43.02	20230516	990	18.28	20230324	2055	-43.02	20230516	990	18.28	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
21	20230829	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	19	2	1.66	35242918	30347	25.10	1161	1170	1151	1488	802	1145	1161.33	1.73	0	8042	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	369	-10.12	0.85	12	0.10	-115.00	1377.00	2055	20230516	-43.36	990	20230324	17.58	2055	-43.36	20230516	990	17.58	20230324	2055	-43.36	20230516	990	17.58	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
22	20230829	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	19	2	1.66	30949709	26655	22.05	1161	1170	1151	1488	802	1145	1161.12	1.73	0	7448	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	369	-10.12	0.85	12	0.08	-115.00	1377.00	2055	20230516	-43.36	990	20230324	17.58	2055	-43.36	20230516	990	17.58	20230324	2055	-43.36	20230516	990	17.58	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
23	20230829	111306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	19	2	1.66	21377374	18403	15.22	1161	1170	1151	1488	802	1145	1161.62	1.73	0	6499	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	369	-10.12	0.85	12	0.06	-115.00	1377.00	2055	20230516	-43.36	990	20230324	17.58	2055	-43.36	20230516	990	17.58	20230324	2055	-43.36	20230516	990	17.58	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
24	20230829	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	20	2	1.75	15231875	13111	10.85	1161	1170	1151	1488	802	1145	1161.76	1.73	0	4925	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	370	-10.13	0.85	12	0.04	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
25	20230829	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	14	2	1.22	1256992	1087	0.90	1161	1170	1151	1488	802	1145	1156.39	1.73	0	-13	1185	1165	1155	1135	1125	1160	1130	159	343	500	820	1	1	31742912	368	-10.08	0.84	12	0.00	-115.00	1377.00	2055	20230516	-43.60	990	20230324	17.07	2055	-43.60	20230516	990	17.07	20230324	2055	-43.60	20230516	990	17.07	20230324	0.15	N	065500	500	158 억		549894	N	N	0	N	00	N
26	20230828	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	0	3	0.00	139817826	120745	76.29	1152	1175	1145	1488	802	1145	1157.96	1.67	0	18856	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	363	-9.96	0.83	12	0.38	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
27	20230828	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	8	2	0.70	132755050	114579	72.39	1152	1175	1145	1488	802	1145	1158.63	1.67	0	24370	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	366	-10.03	0.84	12	0.36	-115.00	1377.00	2055	20230516	-43.89	990	20230324	16.46	2055	-43.89	20230516	990	16.46	20230324	2055	-43.89	20230516	990	16.46	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
28	20230828	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	9	2	0.79	125841144	108565	68.59	1152	1175	1145	1488	802	1145	1159.13	1.67	0	23553	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	366	-10.03	0.84	12	0.34	-115.00	1377.00	2055	20230516	-43.84	990	20230324	16.57	2055	-43.84	20230516	990	16.57	20230324	2055	-43.84	20230516	990	16.57	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
29	20230828	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	20	2	1.75	79683244	68433	43.24	1152	1175	1151	1488	802	1145	1164.40	1.67	0	15805	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	370	-10.13	0.85	12	0.22	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
30	20230828	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	28	2	2.45	51154627	43860	27.71	1152	1175	1151	1488	802	1145	1166.32	1.67	0	4751	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	372	-10.20	0.85	12	0.14	-115.00	1377.00	2055	20230516	-42.92	990	20230324	18.48	2055	-42.92	20230516	990	18.48	20230324	2055	-42.92	20230516	990	18.48	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
31	20230828	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	30	2	2.62	42737308	36675	23.17	1152	1175	1151	1488	802	1145	1165.30	1.67	0	2863	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	373	-10.22	0.85	12	0.12	-115.00	1377.00	2055	20230516	-42.82	990	20230324	18.69	2055	-42.82	20230516	990	18.69	20230324	2055	-42.82	20230516	990	18.69	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
32	20230828	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	20	2	1.75	16079773	13844	8.75	1152	1175	1151	1488	802	1145	1161.50	1.67	0	2104	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	370	-10.13	0.85	12	0.04	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
33	20230828	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	6	2	0.52	3447941	2993	1.89	1152	1155	1151	1488	802	1145	1152.00	1.67	0	2	1199	1172	1151	1124	1103	1169	1121	159	343	500	820	1	1	31742912	365	-10.01	0.84	12	0.01	-115.00	1377.00	2055	20230516	-43.99	990	20230324	16.26	2055	-43.99	20230516	990	16.26	20230324	2055	-43.99	20230516	990	16.26	20230324	0.15	N	065500	500	158 억		531038	N	N	0	N	00	N
34	20230825	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	0	3	0.00	180904686	158278	186.60	1145	1178	1130	1488	802	1145	1142.96	1.69	0	-967	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	363	-9.96	0.83	12	0.50	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
35	20230825	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-4	5	-0.35	177304713	155119	182.87	1145	1178	1130	1488	802	1145	1143.02	1.69	0	-440	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	362	-9.92	0.83	12	0.49	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
36	20230825	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	-6	5	-0.52	120444983	105437	124.30	1145	1178	1130	1488	802	1145	1142.34	1.69	0	-1767	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	362	-9.90	0.83	12	0.33	-115.00	1377.00	2055	20230516	-44.57	990	20230324	15.05	2055	-44.57	20230516	990	15.05	20230324	2055	-44.57	20230516	990	15.05	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
37	20230825	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	0	3	0.00	97421234	85277	100.54	1145	1178	1130	1488	802	1145	1142.41	1.69	0	-1155	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	363	-9.96	0.83	12	0.27	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
38	20230825	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-4	5	-0.35	94638162	82841	97.66	1145	1178	1130	1488	802	1145	1142.41	1.69	0	-482	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	362	-9.92	0.83	12	0.26	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
39	20230825	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-4	5	-0.35	88380034	77311	91.14	1145	1178	1134	1488	802	1145	1143.18	1.69	0	-605	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	362	-9.92	0.83	12	0.24	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
40	20230825	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	-6	5	-0.52	58032652	50629	59.69	1145	1178	1139	1488	802	1145	1146.23	1.69	0	-495	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	362	-9.90	0.83	12	0.16	-115.00	1377.00	2055	20230516	-44.57	990	20230324	15.05	2055	-44.57	20230516	990	15.05	20230324	2055	-44.57	20230516	990	15.05	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
41	20230825	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	13	2	1.14	22778769	19837	23.39	1145	1178	1143	1488	802	1145	1148.30	1.69	0	2343	1161	1153	1138	1130	1115	1157	1134	159	343	500	820	1	1	31742912	368	-10.07	0.84	12	0.06	-115.00	1377.00	2055	20230516	-43.65	990	20230324	16.97	2055	-43.65	20230516	990	16.97	20230324	2055	-43.65	20230516	990	16.97	20230324	0.15	N	065500	500	158 억		536032	N	N	0	N	00	N
42	20230824	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	14	2	1.24	96576006	84823	115.91	1123	1146	1123	1470	792	1131	1138.44	1.63	0	18876	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	363	-9.96	0.83	12	0.27	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
43	20230824	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	14	2	1.24	93298645	81959	111.99	1123	1146	1123	1470	792	1131	1138.36	1.63	0	18890	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	363	-9.96	0.83	12	0.26	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
44	20230824	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	11	2	0.97	79366619	69726	95.28	1123	1146	1123	1470	792	1131	1138.26	1.63	0	10155	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	363	-9.93	0.83	12	0.22	-115.00	1377.00	2055	20230516	-44.43	990	20230324	15.35	2055	-44.43	20230516	990	15.35	20230324	2055	-44.43	20230516	990	15.35	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
45	20230824	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	9	2	0.80	59177632	52045	71.12	1123	1146	1123	1470	792	1131	1137.05	1.63	0	9816	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	362	-9.91	0.83	12	0.16	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
46	20230824	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1137	6	2	0.53	49113806	43199	59.03	1123	1146	1123	1470	792	1131	1136.92	1.63	0	9804	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	361	-9.89	0.83	12	0.14	-115.00	1377.00	2055	20230516	-44.67	990	20230324	14.85	2055	-44.67	20230516	990	14.85	20230324	2055	-44.67	20230516	990	14.85	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
47	20230824	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	9	2	0.80	31433933	27664	37.80	1123	1146	1123	1470	792	1131	1136.28	1.63	0	9578	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	362	-9.91	0.83	12	0.09	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
48	20230824	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	11	2	0.97	25086798	22089	30.18	1123	1146	1123	1470	792	1131	1135.71	1.63	0	8940	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	363	-9.93	0.83	12	0.07	-115.00	1377.00	2055	20230516	-44.43	990	20230324	15.35	2055	-44.43	20230516	990	15.35	20230324	2055	-44.43	20230516	990	15.35	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
49	20230824	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	0	3	0.00	10880256	9608	13.13	1123	1142	1123	1470	792	1131	1132.42	1.63	0	5685	1180	1155	1135	1110	1090	1145	1100	159	339	500	810	1	1	31742912	359	-9.83	0.82	12	0.03	-115.00	1377.00	2055	20230516	-44.96	990	20230324	14.24	2055	-44.96	20230516	990	14.24	20230324	2055	-44.96	20230516	990	14.24	20230324	0.15	N	065500	500	158 억		517156	N	N	0	N	00	N
50	20230823	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	-1	5	-0.09	83037061	73145	115.81	1149	1160	1115	1471	793	1132	1135.24	1.61	0	6436	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	359	-9.83	0.82	12	0.23	-115.00	1377.00	2055	20230516	-44.96	990	20230324	14.24	2055	-44.96	20230516	990	14.24	20230324	2055	-44.96	20230516	990	14.24	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
51	20230823	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	8	2	0.71	79724991	70218	111.17	1149	1160	1115	1471	793	1132	1135.39	1.61	0	7507	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	362	-9.91	0.83	12	0.22	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
52	20230823	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	9	2	0.80	70759528	62320	98.67	1149	1160	1115	1471	793	1132	1135.42	1.61	0	4867	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	362	-9.92	0.83	12	0.20	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
53	20230823	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	6	2	0.53	67390860	59354	93.97	1149	1160	1115	1471	793	1132	1135.41	1.61	0	4224	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	361	-9.90	0.83	12	0.19	-115.00	1377.00	2055	20230516	-44.62	990	20230324	14.95	2055	-44.62	20230516	990	14.95	20230324	2055	-44.62	20230516	990	14.95	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
54	20230823	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	11	2	0.97	59323213	52289	82.79	1149	1160	1115	1471	793	1132	1134.53	1.61	0	4049	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	363	-9.94	0.83	12	0.16	-115.00	1377.00	2055	20230516	-44.38	990	20230324	15.45	2055	-44.38	20230516	990	15.45	20230324	2055	-44.38	20230516	990	15.45	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
55	20230823	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	9	2	0.80	39632772	35134	55.63	1149	1150	1115	1471	793	1132	1128.05	1.61	0	3092	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	362	-9.92	0.83	12	0.11	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
56	20230823	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1122	-10	5	-0.88	24796324	22011	34.85	1149	1150	1115	1471	793	1132	1126.54	1.61	0	2160	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	356	-9.76	0.81	12	0.07	-115.00	1377.00	2055	20230516	-45.40	990	20230324	13.33	2055	-45.40	20230516	990	13.33	20230324	2055	-45.40	20230516	990	13.33	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
57	20230823	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1132	0	3	0.00	3221431	2816	4.46	1149	1150	1132	1471	793	1132	1143.97	1.61	0	-1484	1176	1153	1142	1119	1108	1148	1114	159	339	500	810	1	1	31742912	359	-9.84	0.82	12	0.01	-115.00	1377.00	2055	20230516	-44.91	990	20230324	14.34	2055	-44.91	20230516	990	14.34	20230324	2055	-44.91	20230516	990	14.34	20230324	0.14	N	065500	500	158 억		510655	N	N	0	N	00	N
58	20230822	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1132	-22	5	-1.91	72269798	63152	65.45	1154	1165	1131	1500	808	1154	1144.38	1.67	0	-18770	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	359	-9.84	0.82	12	0.20	-115.00	1377.00	2055	20230516	-44.91	990	20230324	14.34	2055	-44.91	20230516	990	14.34	20230324	2055	-44.91	20230516	990	14.34	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
59	20230822	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-5	5	-0.43	68539525	59858	62.03	1154	1165	1131	1500	808	1154	1145.04	1.67	0	-15842	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	365	-9.99	0.83	12	0.19	-115.00	1377.00	2055	20230516	-44.09	990	20230324	16.06	2055	-44.09	20230516	990	16.06	20230324	2055	-44.09	20230516	990	16.06	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
60	20230822	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	1	2	0.09	63548108	55495	57.51	1154	1165	1131	1500	808	1154	1145.11	1.67	0	-18470	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	367	-10.04	0.84	12	0.17	-115.00	1377.00	2055	20230516	-43.80	990	20230324	16.67	2055	-43.80	20230516	990	16.67	20230324	2055	-43.80	20230516	990	16.67	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
61	20230822	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-13	5	-1.13	60856343	53146	55.08	1154	1165	1131	1500	808	1154	1145.08	1.67	0	-18301	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	362	-9.92	0.83	12	0.17	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
62	20230822	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-9	5	-0.78	58404351	51000	52.85	1154	1165	1131	1500	808	1154	1145.18	1.67	0	-18303	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	363	-9.96	0.83	12	0.16	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
63	20230822	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-14	5	-1.21	57378468	50104	51.92	1154	1165	1131	1500	808	1154	1145.19	1.67	0	-18381	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	362	-9.91	0.83	12	0.16	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
64	20230822	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	-11	5	-0.95	40684754	35447	36.73	1154	1165	1131	1500	808	1154	1147.76	1.67	0	-18251	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	363	-9.94	0.83	12	0.11	-115.00	1377.00	2055	20230516	-44.38	990	20230324	15.45	2055	-44.38	20230516	990	15.45	20230324	2055	-44.38	20230516	990	15.45	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
65	20230822	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	1	2	0.09	22838832	19778	20.50	1154	1165	1154	1500	808	1154	1154.76	1.67	0	-13341	1198	1176	1138	1116	1078	1187	1127	159	346	500	830	1	1	31742912	367	-10.04	0.84	12	0.06	-115.00	1377.00	2055	20230516	-43.80	990	20230324	16.67	2055	-43.80	20230516	990	16.67	20230324	2055	-43.80	20230516	990	16.67	20230324	0.15	N	065500	500	158 억		529425	N	N	0	N	00	N
66	20230821	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	19	2	1.67	109118779	96024	51.08	1130	1160	1100	1475	795	1135	1136.37	1.55	0	36110	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	366	-10.03	0.84	12	0.30	-115.00	1377.00	2055	20230516	-43.84	990	20230324	16.57	2055	-43.84	20230516	990	16.57	20230324	2055	-43.84	20230516	990	16.57	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
67	20230821	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	19	2	1.67	106588059	93831	49.91	1130	1160	1100	1475	795	1135	1135.96	1.55	0	36310	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	366	-10.03	0.84	12	0.30	-115.00	1377.00	2055	20230516	-43.84	990	20230324	16.57	2055	-43.84	20230516	990	16.57	20230324	2055	-43.84	20230516	990	16.57	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
68	20230821	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	20	2	1.76	100818211	88825	47.25	1130	1160	1100	1475	795	1135	1135.02	1.55	0	38155	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	367	-10.04	0.84	12	0.28	-115.00	1377.00	2055	20230516	-43.80	990	20230324	16.67	2055	-43.80	20230516	990	16.67	20230324	2055	-43.80	20230516	990	16.67	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
69	20230821	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	15	2	1.32	98191959	86546	46.03	1130	1160	1100	1475	795	1135	1134.56	1.55	0	39108	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	365	-10.00	0.84	12	0.27	-115.00	1377.00	2055	20230516	-44.04	990	20230324	16.16	2055	-44.04	20230516	990	16.16	20230324	2055	-44.04	20230516	990	16.16	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
70	20230821	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	22	2	1.94	90080845	79489	42.28	1130	1160	1100	1475	795	1135	1133.25	1.55	0	37900	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	367	-10.06	0.84	12	0.25	-115.00	1377.00	2055	20230516	-43.70	990	20230324	16.87	2055	-43.70	20230516	990	16.87	20230324	2055	-43.70	20230516	990	16.87	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
71	20230821	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	17	2	1.50	83985877	74206	39.47	1130	1153	1100	1475	795	1135	1131.79	1.55	0	38435	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	366	-10.02	0.84	12	0.23	-115.00	1377.00	2055	20230516	-43.94	990	20230324	16.36	2055	-43.94	20230516	990	16.36	20230324	2055	-43.94	20230516	990	16.36	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
72	20230821	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	4	2	0.35	44795542	39847	21.19	1130	1141	1100	1475	795	1135	1124.19	1.55	0	16877	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	362	-9.90	0.83	12	0.13	-115.00	1377.00	2055	20230516	-44.57	990	20230324	15.05	2055	-44.57	20230516	990	15.05	20230324	2055	-44.57	20230516	990	15.05	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
73	20230821	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1135	0	3	0.00	22547745	20136	10.71	1130	1135	1100	1475	795	1135	1119.77	1.55	0	5866	1175	1154	1141	1120	1107	1148	1114	159	340	500	810	1	1	31742912	360	-9.87	0.82	12	0.06	-115.00	1377.00	2055	20230516	-44.77	990	20230324	14.65	2055	-44.77	20230516	990	14.65	20230324	2055	-44.77	20230516	990	14.65	20230324	0.15	N	065500	500	158 억		493315	N	N	0	N	00	N
74	20230818	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1135	-40	5	-3.40	213677692	188002	134.82	1162	1162	1128	1527	823	1175	1136.57	1.62	0	-20134	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	360	-9.87	0.82	12	0.59	-115.00	1377.00	2055	20230516	-44.77	990	20230324	14.65	2055	-44.77	20230516	990	14.65	20230324	2055	-44.77	20230516	990	14.65	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
75	20230818	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-30	5	-2.55	211197580	185826	133.26	1162	1162	1128	1527	823	1175	1136.53	1.62	0	-20057	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	363	-9.96	0.83	12	0.59	-115.00	1377.00	2055	20230516	-44.28	990	20230324	15.66	2055	-44.28	20230516	990	15.66	20230324	2055	-44.28	20230516	990	15.66	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
76	20230818	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	-22	5	-1.87	197737782	174012	124.78	1162	1162	1128	1527	823	1175	1136.35	1.62	0	-18552	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	366	-10.03	0.84	12	0.55	-115.00	1377.00	2055	20230516	-43.89	990	20230324	16.46	2055	-43.89	20230516	990	16.46	20230324	2055	-43.89	20230516	990	16.46	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
77	20230818	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-37	5	-3.15	191041074	168120	120.56	1162	1162	1128	1527	823	1175	1136.34	1.62	0	-17713	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	361	-9.90	0.83	12	0.53	-115.00	1377.00	2055	20230516	-44.62	990	20230324	14.95	2055	-44.62	20230516	990	14.95	20230324	2055	-44.62	20230516	990	14.95	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
78	20230818	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-33	5	-2.81	160915550	141548	101.50	1162	1162	1128	1527	823	1175	1136.83	1.62	0	-21417	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	363	-9.93	0.83	12	0.45	-115.00	1377.00	2055	20230516	-44.43	990	20230324	15.35	2055	-44.43	20230516	990	15.35	20230324	2055	-44.43	20230516	990	15.35	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
79	20230818	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	-29	5	-2.47	103583351	91095	65.32	1162	1162	1128	1527	823	1175	1137.09	1.62	0	-15070	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	364	-9.97	0.83	12	0.29	-115.00	1377.00	2055	20230516	-44.23	990	20230324	15.76	2055	-44.23	20230516	990	15.76	20230324	2055	-44.23	20230516	990	15.76	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
80	20230818	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	-42	5	-3.57	64064699	56253	40.34	1162	1162	1130	1527	823	1175	1138.87	1.62	0	-10279	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	360	-9.85	0.82	12	0.18	-115.00	1377.00	2055	20230516	-44.87	990	20230324	14.44	2055	-44.87	20230516	990	14.44	20230324	2055	-44.87	20230516	990	14.44	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
81	20230818	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	-24	5	-2.04	4519054	3900	2.80	1162	1162	1148	1527	823	1175	1158.73	1.62	0	-1068	1209	1191	1162	1144	1115	1177	1130	159	352	500	840	1	1	31742912	365	-10.01	0.84	12	0.01	-115.00	1377.00	2055	20230516	-43.99	990	20230324	16.26	2055	-43.99	20230516	990	16.26	20230324	2055	-43.99	20230516	990	16.26	20230324	0.13	N	065500	500	158 억		513449	N	N	0	N	00	N
82	20230817	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	-5	5	-0.42	161556455	139431	84.45	1178	1180	1133	1534	826	1180	1158.68	1.63	0	-4392	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	373	-10.22	0.85	12	0.44	-115.00	1377.00	2055	20230516	-42.82	990	20230324	18.69	2055	-42.82	20230516	990	18.69	20230324	2055	-42.82	20230516	990	18.69	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
83	20230817	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	-3	5	-0.25	156947388	135512	82.07	1178	1180	1133	1534	826	1180	1158.18	1.63	0	-4031	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	374	-10.23	0.85	12	0.43	-115.00	1377.00	2055	20230516	-42.73	990	20230324	18.89	2055	-42.73	20230516	990	18.89	20230324	2055	-42.73	20230516	990	18.89	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
84	20230817	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	-4	5	-0.34	137810400	119184	72.18	1178	1180	1133	1534	826	1180	1156.28	1.63	0	1039	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	373	-10.23	0.85	12	0.38	-115.00	1377.00	2055	20230516	-42.77	990	20230324	18.79	2055	-42.77	20230516	990	18.79	20230324	2055	-42.77	20230516	990	18.79	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
85	20230817	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	-4	5	-0.34	132799809	114920	69.60	1178	1178	1133	1534	826	1180	1155.58	1.63	0	672	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	373	-10.23	0.85	12	0.36	-115.00	1377.00	2055	20230516	-42.77	990	20230324	18.79	2055	-42.77	20230516	990	18.79	20230324	2055	-42.77	20230516	990	18.79	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
86	20230817	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	-11	5	-0.93	125197127	108431	65.67	1178	1178	1133	1534	826	1180	1154.62	1.63	0	-1123	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	371	-10.17	0.85	12	0.34	-115.00	1377.00	2055	20230516	-43.11	990	20230324	18.08	2055	-43.11	20230516	990	18.08	20230324	2055	-43.11	20230516	990	18.08	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
87	20230817	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-20	5	-1.69	97633108	84754	51.33	1178	1178	1133	1534	826	1180	1151.96	1.63	0	-15659	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	368	-10.09	0.84	12	0.27	-115.00	1377.00	2055	20230516	-43.55	990	20230324	17.17	2055	-43.55	20230516	990	17.17	20230324	2055	-43.55	20230516	990	17.17	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
88	20230817	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	-23	5	-1.95	81166998	70601	42.76	1178	1178	1133	1534	826	1180	1149.66	1.63	0	-12515	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	367	-10.06	0.84	12	0.22	-115.00	1377.00	2055	20230516	-43.70	990	20230324	16.87	2055	-43.70	20230516	990	16.87	20230324	2055	-43.70	20230516	990	16.87	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
89	20230817	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1161	-19	5	-1.61	9173954	7802	4.73	1178	1178	1160	1534	826	1180	1175.85	1.63	0	-1316	1246	1213	1187	1154	1128	1200	1141	159	354	500	840	1	1	31742912	369	-10.10	0.84	12	0.02	-115.00	1377.00	2055	20230516	-43.50	990	20230324	17.27	2055	-43.50	20230516	990	17.27	20230324	2055	-43.50	20230516	990	17.27	20230324	0.13	N	065500	500	158 억		517425	N	N	0	N	00	N
90	20230816	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-53	5	-4.30	194831046	165110	207.46	1220	1220	1161	1602	864	1233	1180.01	1.74	0	-19326	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	375	-10.26	0.86	12	0.52	-115.00	1377.00	2055	20230516	-42.58	990	20230324	19.19	2055	-42.58	20230516	990	19.19	20230324	2055	-42.58	20230516	990	19.19	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
91	20230816	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-47	5	-3.81	182672764	154807	194.51	1220	1220	1161	1602	864	1233	1180.00	1.74	0	-19888	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	376	-10.31	0.86	12	0.49	-115.00	1377.00	2055	20230516	-42.29	990	20230324	19.80	2055	-42.29	20230516	990	19.80	20230324	2055	-42.29	20230516	990	19.80	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
92	20230816	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-48	5	-3.89	169097620	143361	180.13	1220	1220	1161	1602	864	1233	1179.52	1.74	0	-18211	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	376	-10.30	0.86	12	0.45	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
93	20230816	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1183	-50	5	-4.06	157174555	133281	167.46	1220	1220	1161	1602	864	1233	1179.27	1.74	0	-17335	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	376	-10.29	0.86	12	0.42	-115.00	1377.00	2055	20230516	-42.43	990	20230324	19.49	2055	-42.43	20230516	990	19.49	20230324	2055	-42.43	20230516	990	19.49	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
94	20230816	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-48	5	-3.89	145868731	123714	155.44	1220	1220	1161	1602	864	1233	1179.08	1.74	0	-18397	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	376	-10.30	0.86	12	0.39	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
95	20230816	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-43	5	-3.49	119547990	101528	127.57	1220	1220	1161	1602	864	1233	1177.49	1.74	0	-1049	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	378	-10.35	0.86	12	0.32	-115.00	1377.00	2055	20230516	-42.09	990	20230324	20.20	2055	-42.09	20230516	990	20.20	20230324	2055	-42.09	20230516	990	20.20	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
96	20230816	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	-63	5	-5.11	93355004	79237	99.56	1220	1220	1161	1602	864	1233	1178.17	1.74	0	-7831	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	371	-10.17	0.85	12	0.25	-115.00	1377.00	2055	20230516	-43.07	990	20230324	18.18	2055	-43.07	20230516	990	18.18	20230324	2055	-43.07	20230516	990	18.18	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
97	20230816	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-40	5	-3.24	12675045	10453	13.13	1220	1220	1193	1602	864	1233	1212.57	1.74	0	3812	1263	1247	1228	1212	1193	1238	1203	159	369	500	880	1	1	31742912	379	-10.37	0.87	12	0.03	-115.00	1377.00	2055	20230516	-41.95	990	20230324	20.51	2055	-41.95	20230516	990	20.51	20230324	2055	-41.95	20230516	990	20.51	20230324	0.14	N	065500	500	158 억		552914	N	N	0	N	00	N
98	20230814	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-11	5	-0.88	97342193	79576	120.49	1241	1244	1209	1617	871	1244	1223.26	1.78	0	-10774	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	391	-10.72	0.90	12	0.25	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
99	20230814	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-23	5	-1.85	95234163	77866	117.90	1241	1244	1209	1617	871	1244	1223.05	1.78	0	-10091	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	388	-10.62	0.89	12	0.25	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
100	20230814	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-13	5	-1.05	79404365	64878	98.24	1241	1244	1209	1617	871	1244	1223.90	1.78	0	-9861	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	391	-10.70	0.89	12	0.20	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
101	20230814	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-14	5	-1.13	76371488	62410	94.50	1241	1244	1209	1617	871	1244	1223.71	1.78	0	-8452	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	390	-10.70	0.89	12	0.20	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
102	20230814	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-4	5	-0.32	65667890	53696	81.30	1241	1244	1209	1617	871	1244	1222.96	1.78	0	-9479	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	394	-10.78	0.90	12	0.17	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
103	20230814	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	-3	5	-0.24	63889704	52260	79.13	1241	1244	1209	1617	871	1244	1222.54	1.78	0	-8915	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	394	-10.79	0.90	12	0.16	-115.00	1377.00	2055	20230516	-39.61	990	20230324	25.35	2055	-39.61	20230516	990	25.35	20230324	2055	-39.61	20230516	990	25.35	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
104	20230814	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-18	5	-1.45	45128850	36928	55.92	1241	1244	1209	1617	871	1244	1222.08	1.78	0	-1191	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	389	-10.66	0.89	12	0.12	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
105	20230814	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-18	5	-1.45	10319888	8346	12.64	1241	1244	1226	1617	871	1244	1236.51	1.78	0	-177	1278	1261	1236	1219	1194	1269	1227	159	373	500	890	1	1	31742912	389	-10.66	0.89	12	0.03	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.13	N	065500	500	158 억		563688	N	N	0	N	00	N
106	20230811	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	35	2	2.89	81996527	66043	67.42	1211	1253	1211	1571	847	1209	1241.56	1.72	0	17292	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	395	-10.82	0.90	12	0.21	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
107	20230811	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	39	2	3.23	62575269	50483	51.53	1211	1253	1211	1571	847	1209	1239.53	1.72	0	18352	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	396	-10.85	0.91	12	0.16	-115.00	1377.00	2055	20230516	-39.27	990	20230324	26.06	2055	-39.27	20230516	990	26.06	20230324	2055	-39.27	20230516	990	26.06	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
108	20230811	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	37	2	3.06	60869001	49112	50.13	1211	1253	1211	1571	847	1209	1239.39	1.72	0	18413	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	396	-10.83	0.90	12	0.15	-115.00	1377.00	2055	20230516	-39.37	990	20230324	25.86	2055	-39.37	20230516	990	25.86	20230324	2055	-39.37	20230516	990	25.86	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
109	20230811	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	41	2	3.39	49659262	40128	40.96	1211	1253	1211	1571	847	1209	1237.52	1.72	0	18928	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	397	-10.87	0.91	12	0.13	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
110	20230811	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	41	2	3.39	46932918	37940	38.73	1211	1253	1211	1571	847	1209	1237.03	1.72	0	18660	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	397	-10.87	0.91	12	0.12	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
111	20230811	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	40	2	3.31	44776607	36212	36.97	1211	1253	1211	1571	847	1209	1236.51	1.72	0	18247	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	396	-10.86	0.91	12	0.11	-115.00	1377.00	2055	20230516	-39.22	990	20230324	26.16	2055	-39.22	20230516	990	26.16	20230324	2055	-39.22	20230516	990	26.16	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
112	20230811	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	36	2	2.98	38527898	31183	31.83	1211	1253	1211	1571	847	1209	1235.54	1.72	0	16166	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	395	-10.83	0.90	12	0.10	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
113	20230811	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	23	2	1.90	7201812	5939	6.06	1211	1234	1211	1571	847	1209	1212.63	1.72	0	360	1241	1224	1211	1194	1181	1218	1188	159	362	500	870	1	1	31742912	391	-10.71	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.13	N	065500	500	158 억		546396	N	N	0	N	00	N
114	20230810	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	9	2	0.75	118829048	97747	153.44	1223	1228	1198	1560	840	1200	1215.68	1.62	0	32449	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	384	-10.51	0.88	12	0.31	-115.00	1377.00	2055	20230516	-41.17	990	20230324	22.12	2055	-41.17	20230516	990	22.12	20230324	2055	-41.17	20230516	990	22.12	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
115	20230810	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	19	2	1.58	111531283	91737	144.01	1223	1228	1198	1560	840	1200	1215.77	1.62	0	32158	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	387	-10.60	0.89	12	0.29	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
116	20230810	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	28	2	2.33	98404481	80987	127.13	1223	1228	1198	1560	840	1200	1215.07	1.62	0	29331	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	390	-10.68	0.89	12	0.26	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
117	20230810	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	23	2	1.92	64052471	52940	83.10	1223	1223	1198	1560	840	1200	1209.91	1.62	0	4392	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	388	-10.63	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
118	20230810	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	18	2	1.50	54850830	45383	71.24	1223	1223	1198	1560	840	1200	1208.62	1.62	0	1149	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	387	-10.59	0.88	12	0.14	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
119	20230810	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	19	2	1.58	46524253	38556	60.52	1223	1223	1198	1560	840	1200	1206.67	1.62	0	-253	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	387	-10.60	0.89	12	0.12	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
120	20230810	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	10	2	0.83	36362915	30184	47.38	1223	1223	1198	1560	840	1200	1204.71	1.62	0	-6683	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	384	-10.52	0.88	12	0.10	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
121	20230810	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	9	2	0.75	9649091	7953	12.48	1223	1223	1206	1560	840	1200	1213.26	1.62	0	-240	1229	1214	1201	1186	1173	1222	1194	159	360	500	860	1	1	31742912	384	-10.51	0.88	12	0.03	-115.00	1377.00	2055	20230516	-41.17	990	20230324	22.12	2055	-41.17	20230516	990	22.12	20230324	2055	-41.17	20230516	990	22.12	20230324	0.13	N	065500	500	158 억		512946	N	N	0	N	00	N
122	20230809	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-2	5	-0.17	76698426	63704	68.98	1199	1216	1188	1562	842	1202	1203.99	1.56	0	18337	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	381	-10.43	0.87	12	0.20	-115.00	1377.00	2055	20230516	-41.61	990	20230324	21.21	2055	-41.61	20230516	990	21.21	20230324	2055	-41.61	20230516	990	21.21	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
123	20230809	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	0	3	0.00	65758030	54610	59.13	1199	1216	1188	1562	842	1202	1204.14	1.56	0	14019	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	382	-10.45	0.87	12	0.17	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
124	20230809	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	8	2	0.67	50547769	41966	45.44	1199	1216	1188	1562	842	1202	1204.49	1.56	0	9804	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	384	-10.52	0.88	12	0.13	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
125	20230809	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	3	2	0.25	41749888	34666	37.54	1199	1216	1188	1562	842	1202	1204.35	1.56	0	6640	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	383	-10.48	0.88	12	0.11	-115.00	1377.00	2055	20230516	-41.36	990	20230324	21.72	2055	-41.36	20230516	990	21.72	20230324	2055	-41.36	20230516	990	21.72	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
126	20230809	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	8	2	0.67	29794372	24791	26.84	1199	1212	1188	1562	842	1202	1201.82	1.56	0	5969	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	384	-10.52	0.88	12	0.08	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
127	20230809	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	8	2	0.67	23328166	19449	21.06	1199	1211	1188	1562	842	1202	1199.45	1.56	0	4023	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	384	-10.52	0.88	12	0.06	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
128	20230809	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	8	2	0.67	19143358	15987	17.31	1199	1210	1188	1562	842	1202	1197.43	1.56	0	2852	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	384	-10.52	0.88	12	0.05	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
129	20230809	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-3	5	-0.25	3645233	3052	3.30	1199	1202	1188	1562	842	1202	1194.38	1.56	0	1207	1262	1232	1211	1181	1160	1221	1170	159	360	500	860	1	1	31742912	381	-10.43	0.87	12	0.01	-115.00	1377.00	2055	20230516	-41.65	990	20230324	21.11	2055	-41.65	20230516	990	21.11	20230324	2055	-41.65	20230516	990	21.11	20230324	0.13	N	065500	500	158 억		494609	N	N	0	N	00	N
130	20230808	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-41	5	-3.30	111266640	92101	69.04	1241	1241	1190	1615	871	1243	1208.09	1.61	0	-15612	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	382	-10.45	0.87	12	0.29	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
131	20230808	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-51	5	-4.10	107850272	89248	66.90	1241	1241	1190	1615	871	1243	1208.43	1.61	0	-13060	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	378	-10.37	0.87	12	0.28	-115.00	1377.00	2055	20230516	-42.00	990	20230324	20.40	2055	-42.00	20230516	990	20.40	20230324	2055	-42.00	20230516	990	20.40	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
132	20230808	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-41	5	-3.30	87653315	72327	54.21	1241	1241	1191	1615	871	1243	1211.90	1.61	0	-8458	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	382	-10.45	0.87	12	0.23	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
133	20230808	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-46	5	-3.70	81841728	67474	50.58	1241	1241	1191	1615	871	1243	1212.94	1.61	0	-7346	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	380	-10.41	0.87	12	0.21	-115.00	1377.00	2055	20230516	-41.75	990	20230324	20.91	2055	-41.75	20230516	990	20.91	20230324	2055	-41.75	20230516	990	20.91	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
134	20230808	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-47	5	-3.78	67505622	55542	41.63	1241	1241	1191	1615	871	1243	1215.40	1.61	0	-5264	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	380	-10.40	0.87	12	0.17	-115.00	1377.00	2055	20230516	-41.80	990	20230324	20.81	2055	-41.80	20230516	990	20.81	20230324	2055	-41.80	20230516	990	20.81	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
135	20230808	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-44	5	-3.54	57686401	47381	35.52	1241	1241	1191	1615	871	1243	1217.50	1.61	0	-438	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	381	-10.43	0.87	12	0.15	-115.00	1377.00	2055	20230516	-41.65	990	20230324	21.11	2055	-41.65	20230516	990	21.11	20230324	2055	-41.65	20230516	990	21.11	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
136	20230808	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-12	5	-0.97	26145339	21313	15.98	1241	1241	1216	1615	871	1243	1226.73	1.61	0	4912	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	391	-10.70	0.89	12	0.07	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
137	20230808	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	-2	5	-0.16	3755595	3037	2.28	1241	1241	1216	1615	871	1243	1236.61	1.61	0	492	1295	1269	1241	1215	1187	1255	1201	159	372	500	890	1	1	31742912	394	-10.79	0.90	12	0.01	-115.00	1377.00	2055	20230516	-39.61	990	20230324	25.35	2055	-39.61	20230516	990	25.35	20230324	2055	-39.61	20230516	990	25.35	20230324	0.13	N	065500	500	158 억		510221	N	N	0	N	00	N
138	20230807	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	-10	5	-0.80	163742183	133323	283.96	1253	1267	1213	1628	878	1253	1228.16	1.55	0	19048	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	395	-10.81	0.90	12	0.42	-115.00	1377.00	2055	20230516	-39.51	990	20230324	25.56	2055	-39.51	20230516	990	25.56	20230324	2055	-39.51	20230516	990	25.56	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
139	20230807	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	-10	5	-0.80	154523005	125904	268.16	1253	1267	1213	1628	878	1253	1227.31	1.55	0	20173	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	395	-10.81	0.90	12	0.40	-115.00	1377.00	2055	20230516	-39.51	990	20230324	25.56	2055	-39.51	20230516	990	25.56	20230324	2055	-39.51	20230516	990	25.56	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
140	20230807	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-26	5	-2.08	125105027	102054	217.36	1253	1267	1213	1628	878	1253	1225.87	1.55	0	2654	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	389	-10.67	0.89	12	0.32	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
141	20230807	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-26	5	-2.08	110231586	89911	191.50	1253	1267	1213	1628	878	1253	1226.01	1.55	0	4822	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	389	-10.67	0.89	12	0.28	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
142	20230807	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	-21	5	-1.68	89660362	73139	155.78	1253	1267	1213	1628	878	1253	1225.89	1.55	0	6161	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	391	-10.71	0.89	12	0.23	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
143	20230807	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-35	5	-2.79	64693885	52687	112.22	1253	1267	1213	1628	878	1253	1227.89	1.55	0	-9501	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	387	-10.59	0.88	12	0.17	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
144	20230807	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-35	5	-2.79	56689356	46109	98.21	1253	1267	1213	1628	878	1253	1229.46	1.55	0	-8132	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	387	-10.59	0.88	12	0.15	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
145	20230807	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-15	5	-1.20	11281563	9060	19.30	1253	1258	1220	1628	878	1253	1245.21	1.55	0	-2126	1304	1278	1240	1214	1176	1291	1227	159	375	500	900	1	1	31742912	393	-10.77	0.90	12	0.03	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.16	N	065500	500	158 억		491164	N	N	0	N	00	N
146	20230804	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	23	2	1.87	58185244	46951	64.96	1230	1266	1202	1599	861	1230	1239.28	1.57	0	-8638	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	398	-10.90	0.91	12	0.15	-115.00	1377.00	2055	20230516	-39.03	990	20230324	26.57	2055	-39.03	20230516	990	26.57	20230324	2055	-39.03	20230516	990	26.57	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
147	20230804	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	23	2	1.87	56326527	45468	62.91	1230	1266	1202	1599	861	1230	1238.82	1.57	0	-8257	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	398	-10.90	0.91	12	0.14	-115.00	1377.00	2055	20230516	-39.03	990	20230324	26.57	2055	-39.03	20230516	990	26.57	20230324	2055	-39.03	20230516	990	26.57	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
148	20230804	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	26	2	2.11	52497123	42414	58.68	1230	1266	1202	1599	861	1230	1237.73	1.57	0	-8061	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	399	-10.92	0.91	12	0.13	-115.00	1377.00	2055	20230516	-38.88	990	20230324	26.87	2055	-38.88	20230516	990	26.87	20230324	2055	-38.88	20230516	990	26.87	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
149	20230804	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	28	2	2.28	49183723	39773	55.03	1230	1266	1202	1599	861	1230	1236.61	1.57	0	-7582	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	399	-10.94	0.91	12	0.13	-115.00	1377.00	2055	20230516	-38.78	990	20230324	27.07	2055	-38.78	20230516	990	27.07	20230324	2055	-38.78	20230516	990	27.07	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
150	20230804	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	25	2	2.03	43752449	35433	49.02	1230	1266	1202	1599	861	1230	1234.79	1.57	0	-6003	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	398	-10.91	0.91	12	0.11	-115.00	1377.00	2055	20230516	-38.93	990	20230324	26.77	2055	-38.93	20230516	990	26.77	20230324	2055	-38.93	20230516	990	26.77	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
151	20230804	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	20	2	1.63	40059341	32486	44.94	1230	1266	1202	1599	861	1230	1233.13	1.57	0	-4593	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	397	-10.87	0.91	12	0.10	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
152	20230804	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	12	2	0.98	32972342	26778	37.05	1230	1266	1202	1599	861	1230	1231.32	1.57	0	-2929	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	394	-10.80	0.90	12	0.08	-115.00	1377.00	2055	20230516	-39.56	990	20230324	25.45	2055	-39.56	20230516	990	25.45	20230324	2055	-39.56	20230516	990	25.45	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
153	20230804	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-11	5	-0.89	6749721	5516	7.63	1230	1230	1213	1599	861	1230	1223.66	1.57	0	-3162	1280	1254	1233	1207	1186	1244	1197	159	369	500	880	1	1	31742912	387	-10.60	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.16	N	065500	500	158 억		499811	N	N	0	N	00	N
154	20230803	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-26	5	-2.07	88760739	72280	52.32	1259	1259	1212	1632	880	1256	1228.01	1.59	0	-6259	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	390	-10.70	0.89	12	0.23	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
155	20230803	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-22	5	-1.75	87645893	71374	51.67	1259	1259	1212	1632	880	1256	1227.98	1.59	0	-6135	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	392	-10.73	0.90	12	0.22	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
156	20230803	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-19	5	-1.51	87066608	70905	51.33	1259	1259	1212	1632	880	1256	1227.93	1.59	0	-6035	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	393	-10.76	0.90	12	0.22	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
157	20230803	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-29	5	-2.31	82740665	67387	48.78	1259	1259	1212	1632	880	1256	1227.84	1.59	0	-5133	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	389	-10.67	0.89	12	0.21	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
158	20230803	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-27	5	-2.15	67860242	55191	39.95	1259	1259	1212	1632	880	1256	1229.55	1.59	0	-6805	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	390	-10.69	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
159	20230803	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-33	5	-2.63	61278625	49798	36.05	1259	1259	1217	1632	880	1256	1230.54	1.59	0	-2408	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	388	-10.63	0.89	12	0.16	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
160	20230803	100503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-5	5	-0.40	45355599	36819	26.65	1259	1259	1218	1632	880	1256	1231.85	1.59	0	2957	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	397	-10.88	0.91	12	0.12	-115.00	1377.00	2055	20230516	-39.12	990	20230324	26.36	2055	-39.12	20230516	990	26.36	20230324	2055	-39.12	20230516	990	26.36	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
161	20230803	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-12	5	-0.96	4615940	3705	2.68	1259	1259	1233	1632	880	1256	1245.87	1.59	0	-2675	1372	1314	1272	1214	1172	1293	1193	159	376	500	900	1	1	31742912	395	-10.82	0.90	12	0.01	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.16	N	065500	500	158 억		505442	N	N	0	N	00	N
162	20230802	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	-42	5	-3.24	176256871	138042	331.23	1298	1330	1230	1687	909	1298	1276.84	1.53	0	20269	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	399	-10.92	0.91	12	0.43	-115.00	1377.00	2055	20230516	-38.88	990	20230324	26.87	2055	-38.88	20230516	990	26.87	20230324	2055	-38.88	20230516	990	26.87	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
163	20230802	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	-29	5	-2.23	171300599	134097	321.77	1298	1330	1230	1687	909	1298	1277.44	1.53	0	20921	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	403	-11.03	0.92	12	0.42	-115.00	1377.00	2055	20230516	-38.25	990	20230324	28.18	2055	-38.25	20230516	990	28.18	20230324	2055	-38.25	20230516	990	28.18	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
164	20230802	140506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	-38	5	-2.93	162171520	126829	304.33	1298	1330	1230	1687	909	1298	1278.66	1.53	0	22043	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	400	-10.96	0.92	12	0.40	-115.00	1377.00	2055	20230516	-38.69	990	20230324	27.27	2055	-38.69	20230516	990	27.27	20230324	2055	-38.69	20230516	990	27.27	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
165	20230802	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-27	5	-2.08	152879567	119464	286.66	1298	1330	1230	1687	909	1298	1279.71	1.53	0	21506	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	403	-11.05	0.92	12	0.38	-115.00	1377.00	2055	20230516	-38.15	990	20230324	28.38	2055	-38.15	20230516	990	28.38	20230324	2055	-38.15	20230516	990	28.38	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
166	20230802	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	-25	5	-1.93	136890395	106832	256.35	1298	1330	1230	1687	909	1298	1281.36	1.53	0	30927	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	404	-11.07	0.92	12	0.34	-115.00	1377.00	2055	20230516	-38.05	990	20230324	28.59	2055	-38.05	20230516	990	28.59	20230324	2055	-38.05	20230516	990	28.59	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
167	20230802	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1291	-7	5	-0.54	112810147	87959	211.06	1298	1330	1230	1687	909	1298	1282.53	1.53	0	33748	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	410	-11.23	0.94	12	0.28	-115.00	1377.00	2055	20230516	-37.18	990	20230324	30.40	2055	-37.18	20230516	990	30.40	20230324	2055	-37.18	20230516	990	30.40	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
168	20230802	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-18	5	-1.39	26486772	20746	49.78	1298	1303	1230	1687	909	1298	1276.72	1.53	0	181	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	406	-11.13	0.93	12	0.07	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	2055	-37.71	20230516	990	29.29	20230324	2055	-37.71	20230516	990	29.29	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
169	20230802	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-1	5	-0.08	1477587	1139	2.73	1298	1298	1286	1687	909	1298	1297.27	1.53	0	-203	1334	1316	1303	1285	1272	1309	1278	159	389	500	930	1	1	31742912	412	-11.28	0.94	12	0.00	-115.00	1377.00	2055	20230516	-36.89	990	20230324	31.01	2055	-36.89	20230516	990	31.01	20230324	2055	-36.89	20230516	990	31.01	20230324	0.15	N	065500	500	158 억		485164	N	N	0	N	00	N
170	20230801	160502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1298	-6	5	-0.46	54294839	41674	69.18	1308	1321	1290	1695	913	1304	1302.85	1.55	0	-6162	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	412	-11.29	0.94	12	0.13	-115.00	1377.00	2055	20230516	-36.84	990	20230324	31.11	2055	-36.84	20230516	990	31.11	20230324	2055	-36.84	20230516	990	31.11	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
171	20230801	150458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-3	5	-0.23	51748373	39715	65.93	1308	1321	1290	1695	913	1304	1302.99	1.55	0	-6005	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	413	-11.31	0.94	12	0.13	-115.00	1377.00	2055	20230516	-36.69	990	20230324	31.41	2055	-36.69	20230516	990	31.41	20230324	2055	-36.69	20230516	990	31.41	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
172	20230801	140508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1298	-6	5	-0.46	48101528	36909	61.27	1308	1321	1290	1695	913	1304	1303.25	1.55	0	-4756	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	412	-11.29	0.94	12	0.12	-115.00	1377.00	2055	20230516	-36.84	990	20230324	31.11	2055	-36.84	20230516	990	31.11	20230324	2055	-36.84	20230516	990	31.11	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
173	20230801	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	0	3	0.00	40528301	31057	51.56	1308	1321	1291	1695	913	1304	1304.97	1.55	0	-1756	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	414	-11.34	0.95	12	0.10	-115.00	1377.00	2055	20230516	-36.55	990	20230324	31.72	2055	-36.55	20230516	990	31.72	20230324	2055	-36.55	20230516	990	31.72	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
174	20230801	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	1	2	0.08	37847221	28997	48.14	1308	1321	1291	1695	913	1304	1305.21	1.55	0	171	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	414	-11.35	0.95	12	0.09	-115.00	1377.00	2055	20230516	-36.50	990	20230324	31.82	2055	-36.50	20230516	990	31.82	20230324	2055	-36.50	20230516	990	31.82	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
175	20230801	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-1	5	-0.08	33865138	25937	43.06	1308	1321	1291	1695	913	1304	1305.67	1.55	0	1559	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	414	-11.33	0.95	12	0.08	-115.00	1377.00	2055	20230516	-36.59	990	20230324	31.62	2055	-36.59	20230516	990	31.62	20230324	2055	-36.59	20230516	990	31.62	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
176	20230801	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	4	2	0.31	26559178	20326	33.74	1308	1321	1300	1695	913	1304	1306.66	1.55	0	2093	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	415	-11.37	0.95	12	0.06	-115.00	1377.00	2055	20230516	-36.35	990	20230324	32.12	2055	-36.35	20230516	990	32.12	20230324	2055	-36.35	20230516	990	32.12	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N
177	20230801	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	15	2	1.15	4065446	3107	5.16	1308	1319	1308	1695	913	1304	1308.48	1.55	0	-90	1357	1330	1305	1278	1253	1344	1292	159	391	500	930	1	1	31742912	419	-11.47	0.96	12	0.01	-115.00	1377.00	2055	20230516	-35.82	990	20230324	33.23	2055	-35.82	20230516	990	33.23	20230324	2055	-35.82	20230516	990	33.23	20230324	0.14	N	065500	500	158 억		491012	N	N	0	N	00	N