KissMeData/067570/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	160622	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	10	2	0.33	291247695	97251	72.07	2975	3025	2975	3900	2100	3000	2994.79	2.12	0	-11096	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1269	-100.33	0.64	12	0.23	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
3	20230831	150756	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-15	5	-0.50	216744360	72454	53.69	2975	3005	2975	3900	2100	3000	2991.48	2.12	0	-9137	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1259	-99.50	0.63	12	0.17	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
4	20230831	140843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	-10	5	-0.33	165384375	55247	40.94	2975	3005	2975	3900	2100	3000	2993.54	2.12	0	-7333	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1261	-99.67	0.63	12	0.13	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
5	20230831	130816	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	-10	5	-0.33	138435485	46255	34.28	2975	3005	2975	3900	2100	3000	2992.88	2.12	0	-5699	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1261	-99.67	0.63	12	0.11	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
6	20230831	120835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-15	5	-0.50	109249315	36480	27.03	2975	3005	2975	3900	2100	3000	2994.77	2.12	0	-4449	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1259	-99.50	0.63	12	0.09	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
7	20230831	111156	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2995	-5	5	-0.17	57364485	19142	14.19	2975	3005	2975	3900	2100	3000	2996.79	2.12	0	-4133	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1263	-99.83	0.63	12	0.05	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
8	20230831	100912	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	0	3	0.00	22436165	7490	5.55	2975	3000	2975	3900	2100	3000	2995.48	2.12	0	-1087	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1265	-100.00	0.63	12	0.02	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
9	20230831	090753	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2995	-5	5	-0.17	3611510	1210	0.90	2975	3000	2975	3900	2100	3000	2984.72	2.12	0	-348	3076	3037	3011	2972	2946	3025	2960	220	900	500	2100	5	1	42170000	1263	-99.83	0.63	12	0.00	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.84	N	067570	500	220 억		893323	N	N	0	N	00	N
10	20230830	160626	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	-25	5	-0.83	404941165	134353	120.92	3025	3050	2985	3930	2120	3025	3014.01	2.11	0	3344	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1265	-100.00	0.63	12	0.32	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
11	20230830	150740	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	-25	5	-0.83	302726675	100237	90.21	3025	3050	3000	3930	2120	3025	3020.11	2.11	0	741	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1265	-100.00	0.63	12	0.24	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
12	20230830	140816	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3005	-20	5	-0.66	261666800	86570	77.91	3025	3050	3000	3930	2120	3025	3022.60	2.11	0	-492	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1267	-100.17	0.64	12	0.21	-30.00	4725.00	4578	20230512	-34.36	2902	20221013	3.55	4578	-34.36	20230512	2930	2.56	20230823	4915	-38.86	20230512	2930	2.56	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
13	20230830	130802	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	-15	5	-0.50	217040420	71727	64.55	3025	3050	3000	3930	2120	3025	3025.92	2.11	0	-7016	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1269	-100.33	0.64	12	0.17	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
14	20230830	120817	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3015	-10	5	-0.33	170787870	56345	50.71	3025	3050	3010	3930	2120	3025	3031.11	2.11	0	-2380	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1271	-100.50	0.64	12	0.13	-30.00	4725.00	4578	20230512	-34.14	2902	20221013	3.89	4578	-34.14	20230512	2930	2.90	20230823	4915	-38.66	20230512	2930	2.90	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
15	20230830	111147	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3030	5	2	0.17	149227175	49225	44.30	3025	3050	3010	3930	2120	3025	3031.53	2.11	0	-795	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1278	-101.00	0.64	12	0.12	-30.00	4725.00	4578	20230512	-33.81	2902	20221013	4.41	4578	-33.81	20230512	2930	3.41	20230823	4915	-38.35	20230512	2930	3.41	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
16	20230830	100842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	0	3	0.00	105995205	34952	31.46	3025	3050	3010	3930	2120	3025	3032.59	2.11	0	380	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1276	-100.83	0.64	12	0.08	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2930	3.24	20230823	4915	-38.45	20230512	2930	3.24	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
17	20230830	090743	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3050	25	2	0.83	37059240	12213	10.99	3025	3050	3010	3930	2120	3025	3034.41	2.11	0	69	3115	3070	3035	2990	2955	3092	3012	220	905	500	2110	5	1	42170000	1286	-101.67	0.65	12	0.03	-30.00	4725.00	4578	20230512	-33.38	2902	20221013	5.10	4578	-33.38	20230512	2930	4.10	20230823	4915	-37.95	20230512	2930	4.10	20230823	1.82	N	067570	500	220 억		889979	N	N	0	N	00	N
18	20230829	160621	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	-5	5	-0.17	337211350	110961	131.01	3000	3080	3000	3935	2125	3030	3039.01	2.08	0	14414	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1276	-100.83	0.64	12	0.26	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2930	3.24	20230823	4915	-38.45	20230512	2930	3.24	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
19	20230829	150744	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	-5	5	-0.17	331533010	109083	128.80	3000	3080	3000	3935	2125	3030	3039.27	2.08	0	14664	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1276	-100.83	0.64	12	0.26	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2930	3.24	20230823	4915	-38.45	20230512	2930	3.24	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
20	20230829	140842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3035	5	2	0.17	216453550	71085	83.93	3000	3080	3000	3935	2125	3030	3045.00	2.08	0	12022	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1280	-101.17	0.64	12	0.17	-30.00	4725.00	4578	20230512	-33.70	2902	20221013	4.58	4578	-33.70	20230512	2930	3.58	20230823	4915	-38.25	20230512	2930	3.58	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
21	20230829	130802	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3050	20	2	0.66	206652845	67849	80.11	3000	3080	3000	3935	2125	3030	3045.78	2.08	0	13259	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1286	-101.67	0.65	12	0.16	-30.00	4725.00	4578	20230512	-33.38	2902	20221013	5.10	4578	-33.38	20230512	2930	4.10	20230823	4915	-37.95	20230512	2930	4.10	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
22	20230829	120829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3035	5	2	0.17	177363150	58194	68.71	3000	3080	3000	3935	2125	3030	3047.79	2.08	0	12826	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1280	-101.17	0.64	12	0.14	-30.00	4725.00	4578	20230512	-33.70	2902	20221013	4.58	4578	-33.70	20230512	2930	3.58	20230823	4915	-38.25	20230512	2930	3.58	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
23	20230829	111341	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3050	20	2	0.66	166519720	54625	64.50	3000	3080	3000	3935	2125	3030	3048.42	2.08	0	12067	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1286	-101.67	0.65	12	0.13	-30.00	4725.00	4578	20230512	-33.38	2902	20221013	5.10	4578	-33.38	20230512	2930	4.10	20230823	4915	-37.95	20230512	2930	4.10	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
24	20230829	100908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3035	5	2	0.17	65856095	21630	25.54	3000	3080	3000	3935	2125	3030	3044.66	2.08	0	2464	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1280	-101.17	0.64	12	0.05	-30.00	4725.00	4578	20230512	-33.70	2902	20221013	4.58	4578	-33.70	20230512	2930	3.58	20230823	4915	-38.25	20230512	2930	3.58	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
25	20230829	090610	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3030	0	3	0.00	10833555	3579	4.23	3000	3060	3000	3935	2125	3030	3026.98	2.08	0	4	3076	3052	3006	2982	2936	3065	2995	220	905	500	2120	5	1	42170000	1278	-101.00	0.64	12	0.01	-30.00	4725.00	4578	20230512	-33.81	2902	20221013	4.41	4578	-33.81	20230512	2930	3.41	20230823	4915	-38.35	20230512	2930	3.41	20230823	1.78	N	067570	500	220 억		875565	N	N	0	N	00	N
26	20230828	160603	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3030	30	2	1.00	250983215	83948	112.84	3000	3030	2960	3900	2100	3000	2989.75	2.08	0	-2973	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1278	-101.00	0.64	12	0.20	-30.00	4725.00	4578	20230512	-33.81	2902	20221013	4.41	4578	-33.81	20230512	2930	3.41	20230823	4915	-38.35	20230512	2930	3.41	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
27	20230828	150611	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3015	15	2	0.50	219647160	73554	98.87	3000	3030	2960	3900	2100	3000	2986.20	2.08	0	-5693	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1271	-100.50	0.64	12	0.17	-30.00	4725.00	4578	20230512	-34.14	2902	20221013	3.89	4578	-34.14	20230512	2930	2.90	20230823	4915	-38.66	20230512	2930	2.90	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
28	20230828	140611	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	25	2	0.83	201198995	67438	90.65	3000	3025	2960	3900	2100	3000	2983.47	2.08	0	-7660	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1276	-100.83	0.64	12	0.16	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2930	3.24	20230823	4915	-38.45	20230512	2930	3.24	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
29	20230828	130615	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	0	3	0.00	173975985	58384	78.48	3000	3005	2960	3900	2100	3000	2979.86	2.08	0	-4779	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1265	-100.00	0.63	12	0.14	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
30	20230828	120609	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	0	3	0.00	139228745	46804	62.91	3000	3000	2960	3900	2100	3000	2974.72	2.08	0	-5532	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1265	-100.00	0.63	12	0.11	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
31	20230828	110605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2975	-25	5	-0.83	122522235	41214	55.40	3000	3000	2960	3900	2100	3000	2972.83	2.08	0	-2300	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1255	-99.17	0.63	12	0.10	-30.00	4725.00	4578	20230512	-35.02	2902	20221013	2.52	4578	-35.02	20230512	2930	1.54	20230823	4915	-39.47	20230512	2930	1.54	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
32	20230828	100600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-15	5	-0.50	31843965	10694	14.37	3000	3000	2965	3900	2100	3000	2977.74	2.08	0	-2690	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1259	-99.50	0.63	12	0.03	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
33	20230828	090610	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-15	5	-0.50	1851715	618	0.83	3000	3000	2980	3900	2100	3000	2996.30	2.08	0	-437	3046	3022	2996	2972	2946	3035	2985	220	900	500	2100	5	1	42170000	1259	-99.50	0.63	12	0.00	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.77	N	067570	500	220 억		877540	N	N	0	N	00	N
34	20230825	160604	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	-25	5	-0.83	219287340	73273	102.08	2975	3020	2970	3930	2120	3025	2992.74	2.10	0	-8027	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1265	-100.00	0.63	12	0.17	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
35	20230825	150609	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-40	5	-1.32	205003065	68489	95.42	2975	3020	2970	3930	2120	3025	2993.23	2.10	0	-4297	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1259	-99.50	0.63	12	0.16	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
36	20230825	140607	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3005	-20	5	-0.66	180534280	60298	84.01	2975	3020	2970	3930	2120	3025	2994.03	2.10	0	-1820	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1267	-100.17	0.64	12	0.14	-30.00	4725.00	4578	20230512	-34.36	2902	20221013	3.55	4578	-34.36	20230512	2930	2.56	20230823	4915	-38.86	20230512	2930	2.56	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
37	20230825	130605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	-15	5	-0.50	179304530	59887	83.43	2975	3020	2970	3930	2120	3025	2994.05	2.10	0	-1818	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1269	-100.33	0.64	12	0.14	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
38	20230825	120605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	-15	5	-0.50	163959710	54769	76.30	2975	3020	2970	3930	2120	3025	2993.66	2.10	0	1492	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1269	-100.33	0.64	12	0.13	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
39	20230825	110606	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3015	-10	5	-0.33	147985160	49435	68.87	2975	3020	2970	3930	2120	3025	2993.53	2.10	0	2441	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1271	-100.50	0.64	12	0.12	-30.00	4725.00	4578	20230512	-34.14	2902	20221013	3.89	4578	-34.14	20230512	2930	2.90	20230823	4915	-38.66	20230512	2930	2.90	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
40	20230825	100607	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-40	5	-1.32	100847610	33703	46.95	2975	3010	2970	3930	2120	3025	2992.24	2.10	0	6629	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1259	-99.50	0.63	12	0.08	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
41	20230825	090605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	-15	5	-0.50	24878325	8330	11.61	2975	3010	2970	3930	2120	3025	2986.59	2.10	0	3799	3088	3056	3008	2976	2928	3072	2992	220	905	500	2110	5	1	42170000	1269	-100.33	0.64	12	0.02	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.76	N	067570	500	220 억		885567	N	N	0	N	00	N
42	20230824	160601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	55	2	1.85	214348965	71243	81.16	2960	3040	2960	3860	2080	2970	3008.94	2.06	0	18343	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1276	-100.83	0.64	12	0.17	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2930	3.24	20230823	4915	-38.45	20230512	2930	3.24	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
43	20230824	150559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	40	2	1.35	211815190	70403	80.20	2960	3040	2960	3860	2080	2970	3008.87	2.06	0	17683	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1269	-100.33	0.64	12	0.17	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
44	20230824	140600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3020	50	2	1.68	184464100	61332	69.87	2960	3040	2960	3860	2080	2970	3007.92	2.06	0	16039	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1274	-100.67	0.64	12	0.15	-30.00	4725.00	4578	20230512	-34.03	2902	20221013	4.07	4578	-34.03	20230512	2930	3.07	20230823	4915	-38.56	20230512	2930	3.07	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
45	20230824	130606	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3015	45	2	1.52	164472360	54694	62.31	2960	3040	2960	3860	2080	2970	3007.45	2.06	0	17654	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1271	-100.50	0.64	12	0.13	-30.00	4725.00	4578	20230512	-34.14	2902	20221013	3.89	4578	-34.14	20230512	2930	2.90	20230823	4915	-38.66	20230512	2930	2.90	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
46	20230824	120604	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3020	50	2	1.68	142198970	47286	53.87	2960	3040	2960	3860	2080	2970	3007.58	2.06	0	15199	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1274	-100.67	0.64	12	0.11	-30.00	4725.00	4578	20230512	-34.03	2902	20221013	4.07	4578	-34.03	20230512	2930	3.07	20230823	4915	-38.56	20230512	2930	3.07	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
47	20230824	110603	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3015	45	2	1.52	85408105	28462	32.42	2960	3015	2960	3860	2080	2970	3001.29	2.06	0	5323	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1271	-100.50	0.64	12	0.07	-30.00	4725.00	4578	20230512	-34.14	2902	20221013	3.89	4578	-34.14	20230512	2930	2.90	20230823	4915	-38.66	20230512	2930	2.90	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
48	20230824	100601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	40	2	1.35	49934045	16654	18.97	2960	3015	2960	3860	2080	2970	2999.13	2.06	0	-3222	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1269	-100.33	0.64	12	0.04	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
49	20230824	090603	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	20	2	0.67	6436335	2165	2.47	2960	2990	2960	3860	2080	2970	2973.69	2.06	0	175	3056	3012	2971	2927	2886	2992	2907	220	890	500	2070	5	1	42170000	1261	-99.67	0.63	12	0.01	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.71	N	067570	500	220 억		867221	N	N	0	N	00	N
50	20230823	160558	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2970	-15	5	-0.50	253296150	85123	69.83	2985	3015	2930	3880	2090	2985	2975.65	2.09	0	-12910	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1252	-99.00	0.63	12	0.20	-30.00	4725.00	4578	20230512	-35.12	2902	20221013	2.34	4578	-35.12	20230512	2930	1.37	20230823	4915	-39.57	20230512	2930	1.37	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
51	20230823	150600	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2975	-10	5	-0.34	231692755	77855	63.87	2985	3015	2930	3880	2090	2985	2975.95	2.09	0	-14068	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1255	-99.17	0.63	12	0.18	-30.00	4725.00	4578	20230512	-35.02	2902	20221013	2.52	4578	-35.02	20230512	2930	1.54	20230823	4915	-39.47	20230512	2930	1.54	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
52	20230823	140604	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2995	10	2	0.34	187375105	62998	51.68	2985	3015	2930	3880	2090	2985	2974.30	2.09	0	-9989	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1263	-99.83	0.63	12	0.15	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
53	20230823	130559	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2985	0	3	0.00	157715925	53074	43.54	2985	3015	2930	3880	2090	2985	2971.62	2.09	0	-5015	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1259	-99.50	0.63	12	0.13	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2930	1.88	20230823	4915	-39.27	20230512	2930	1.88	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
54	20230823	120604	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2990	5	2	0.17	148313815	49927	40.96	2985	3015	2930	3880	2090	2985	2970.61	2.09	0	-4091	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1261	-99.67	0.63	12	0.12	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
55	20230823	110601	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2980	-5	5	-0.17	130535580	43973	36.08	2985	3015	2930	3880	2090	2985	2968.54	2.09	0	-2349	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1257	-99.33	0.63	12	0.10	-30.00	4725.00	4578	20230512	-34.91	2902	20221013	2.69	4578	-34.91	20230512	2930	1.71	20230823	4915	-39.37	20230512	2930	1.71	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
56	20230823	100559	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2965	-20	5	-0.67	90943830	30705	25.19	2985	2985	2930	3880	2090	2985	2961.86	2.09	0	-7959	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1250	-98.83	0.63	12	0.07	-30.00	4725.00	4578	20230512	-35.23	2902	20221013	2.17	4578	-35.23	20230512	2930	1.19	20230823	4915	-39.67	20230512	2930	1.19	20230823	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
57	20230823	090605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2970	-15	5	-0.50	11132220	3744	3.07	2985	2985	2960	3880	2090	2985	2973.35	2.09	0	-3073	3095	3040	3010	2955	2925	3025	2940	220	895	500	2080	5	1	42170000	1252	-99.00	0.63	12	0.01	-30.00	4725.00	4578	20230512	-35.12	2902	20221013	2.34	4578	-35.12	20230512	2940	1.02	20230818	4915	-39.57	20230512	2940	1.02	20230818	1.71	N	067570	500	220 억		880131	N	N	0	N	00	N
58	20230822	160557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-95	5	-3.08	365793910	121459	179.59	3040	3065	2980	4000	2160	3080	3011.67	2.18	0	-39145	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1259	-99.50	0.63	12	0.29	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2940	1.53	20230818	4915	-39.27	20230512	2940	1.53	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
59	20230822	150557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2985	-95	5	-3.08	349500120	115994	171.51	3040	3065	2980	4000	2160	3080	3013.09	2.18	0	-39059	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1259	-99.50	0.63	12	0.28	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2940	1.53	20230818	4915	-39.27	20230512	2940	1.53	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
60	20230822	140601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	-80	5	-2.60	276609955	91602	135.45	3040	3065	2995	4000	2160	3080	3019.69	2.18	0	-37109	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1265	-100.00	0.63	12	0.22	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2940	2.04	20230818	4915	-38.96	20230512	2940	2.04	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
61	20230822	130557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	-55	5	-1.79	118773345	39101	57.82	3040	3065	3020	4000	2160	3080	3037.60	2.18	0	-19822	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1276	-100.83	0.64	12	0.09	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2940	2.89	20230818	4915	-38.45	20230512	2940	2.89	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
62	20230822	120548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	-55	5	-1.79	110808715	36467	53.92	3040	3065	3020	4000	2160	3080	3038.60	2.18	0	-19554	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1276	-100.83	0.64	12	0.09	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2940	2.89	20230818	4915	-38.45	20230512	2940	2.89	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
63	20230822	110556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3025	-55	5	-1.79	101139145	33271	49.20	3040	3065	3020	4000	2160	3080	3039.86	2.18	0	-18735	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1276	-100.83	0.64	12	0.08	-30.00	4725.00	4578	20230512	-33.92	2902	20221013	4.24	4578	-33.92	20230512	2940	2.89	20230818	4915	-38.45	20230512	2940	2.89	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
64	20230822	100552	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3040	-40	5	-1.30	60103460	19705	29.14	3040	3065	3040	4000	2160	3080	3050.16	2.18	0	-10713	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1282	-101.33	0.64	12	0.05	-30.00	4725.00	4578	20230512	-33.60	2902	20221013	4.76	4578	-33.60	20230512	2940	3.40	20230818	4915	-38.15	20230512	2940	3.40	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
65	20230822	090556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3060	-20	5	-0.65	14153735	4627	6.84	3040	3065	3040	4000	2160	3080	3058.94	2.18	0	-3310	3136	3107	3061	3032	2986	3122	3047	220	920	500	2150	5	1	42170000	1290	-102.00	0.65	12	0.01	-30.00	4725.00	4578	20230512	-33.16	2902	20221013	5.44	4578	-33.16	20230512	2940	4.08	20230818	4915	-37.74	20230512	2940	4.08	20230818	1.74	N	067570	500	220 억		919276	N	N	0	N	00	N
66	20230821	160554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3080	-10	5	-0.32	206084020	67518	35.30	3030	3090	3015	4015	2165	3090	3052.19	2.15	0	12044	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1299	-102.67	0.65	12	0.16	-30.00	4725.00	4578	20230512	-32.72	2902	20221013	6.13	4578	-32.72	20230512	2940	4.76	20230818	4915	-37.33	20230512	2940	4.76	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
67	20230821	150558	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3050	-40	5	-1.29	201803240	66128	34.58	3030	3090	3015	4015	2165	3090	3051.71	2.15	0	12419	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1286	-101.67	0.65	12	0.16	-30.00	4725.00	4578	20230512	-33.38	2902	20221013	5.10	4578	-33.38	20230512	2940	3.74	20230818	4915	-37.95	20230512	2940	3.74	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
68	20230821	140557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3045	-45	5	-1.46	175593840	57527	30.08	3030	3090	3015	4015	2165	3090	3052.37	2.15	0	15441	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1284	-101.50	0.64	12	0.14	-30.00	4725.00	4578	20230512	-33.49	2902	20221013	4.93	4578	-33.49	20230512	2940	3.57	20230818	4915	-38.05	20230512	2940	3.57	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
69	20230821	130601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3050	-40	5	-1.29	158553900	51925	27.15	3030	3090	3015	4015	2165	3090	3053.52	2.15	0	14551	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1286	-101.67	0.65	12	0.12	-30.00	4725.00	4578	20230512	-33.38	2902	20221013	5.10	4578	-33.38	20230512	2940	3.74	20230818	4915	-37.95	20230512	2940	3.74	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
70	20230821	120600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3040	-50	5	-1.62	149613100	48987	25.61	3030	3090	3015	4015	2165	3090	3054.14	2.15	0	15850	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1282	-101.33	0.64	12	0.12	-30.00	4725.00	4578	20230512	-33.60	2902	20221013	4.76	4578	-33.60	20230512	2940	3.40	20230818	4915	-38.15	20230512	2940	3.40	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
71	20230821	110555	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3035	-55	5	-1.78	131811020	43134	22.55	3030	3090	3015	4015	2165	3090	3055.85	2.15	0	13572	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1280	-101.17	0.64	12	0.10	-30.00	4725.00	4578	20230512	-33.70	2902	20221013	4.58	4578	-33.70	20230512	2940	3.23	20230818	4915	-38.25	20230512	2940	3.23	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
72	20230821	100554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3075	-15	5	-0.49	104097510	34078	17.82	3030	3090	3015	4015	2165	3090	3054.68	2.15	0	14304	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1297	-102.50	0.65	12	0.08	-30.00	4725.00	4578	20230512	-32.83	2902	20221013	5.96	4578	-32.83	20230512	2940	4.59	20230818	4915	-37.44	20230512	2940	4.59	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
73	20230821	090601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3075	-15	5	-0.49	1314195	433	0.23	3030	3075	3030	4015	2165	3090	3035.09	2.15	0	-53	3230	3160	3050	2980	2870	3195	3015	220	925	500	2160	5	1	42170000	1297	-102.50	0.65	12	0.00	-30.00	4725.00	4578	20230512	-32.83	2902	20221013	5.96	4578	-32.83	20230512	2940	4.59	20230818	4915	-37.44	20230512	2940	4.59	20230818	1.50	N	067570	500	220 억		907232	N	N	0	N	00	N
74	20230818	160555	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3090	85	2	2.83	575890285	190816	29.82	2970	3120	2940	3905	2105	3005	3018.04	2.06	0	37389	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1303	-103.00	0.65	12	0.45	-30.00	4725.00	4578	20230512	-32.50	2902	20221013	6.48	4578	-32.50	20230512	2940	5.10	20230818	4915	-37.13	20230512	2940	5.10	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
75	20230818	150548	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3100	95	2	3.16	568667545	188482	29.45	2970	3120	2940	3905	2105	3005	3017.09	2.06	0	37198	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1307	-103.33	0.66	12	0.45	-30.00	4725.00	4578	20230512	-32.28	2902	20221013	6.82	4578	-32.28	20230512	2940	5.44	20230818	4915	-36.93	20230512	2940	5.44	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
76	20230818	140555	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3075	70	2	2.33	457707430	152653	23.86	2970	3075	2940	3905	2105	3005	2998.35	2.06	0	33899	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1297	-102.50	0.65	12	0.36	-30.00	4725.00	4578	20230512	-32.83	2902	20221013	5.96	4578	-32.83	20230512	2940	4.59	20230818	4915	-37.44	20230512	2940	4.59	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
77	20230818	130550	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3010	5	2	0.17	324993720	108965	17.03	2970	3040	2940	3905	2105	3005	2982.55	2.06	0	12770	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1269	-100.33	0.64	12	0.26	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2940	2.38	20230818	4915	-38.76	20230512	2940	2.38	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
78	20230818	120600	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3005	0	3	0.00	311550815	104496	16.33	2970	3040	2940	3905	2105	3005	2981.46	2.06	0	14466	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1267	-100.17	0.64	12	0.25	-30.00	4725.00	4578	20230512	-34.36	2902	20221013	3.55	4578	-34.36	20230512	2940	2.21	20230818	4915	-38.86	20230512	2940	2.21	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
79	20230818	110553	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3020	15	2	0.50	280002300	93997	14.69	2970	3040	2940	3905	2105	3005	2978.84	2.06	0	12647	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1274	-100.67	0.64	12	0.22	-30.00	4725.00	4578	20230512	-34.03	2902	20221013	4.07	4578	-34.03	20230512	2940	2.72	20230818	4915	-38.56	20230512	2940	2.72	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
80	20230818	100554	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2990	-15	5	-0.50	191866980	64847	10.13	2970	3000	2940	3905	2105	3005	2958.75	2.06	0	12514	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1261	-99.67	0.63	12	0.15	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2940	1.70	20230818	4915	-39.17	20230512	2940	1.70	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
81	20230818	090555	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2945	-60	5	-2.00	61886725	20929	3.27	2970	2985	2940	3905	2105	3005	2956.94	2.06	0	-1522	3128	3066	3008	2946	2888	3037	2917	220	900	500	2100	5	1	42170000	1242	-98.17	0.62	12	0.05	-30.00	4725.00	4578	20230512	-35.67	2902	20221013	1.48	4578	-35.67	20230512	2940	0.17	20230818	4915	-40.08	20230512	2940	0.17	20230818	1.43	N	067570	500	220 억		869841	N	N	0	N	00	N
82	20230817	160554	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3005	-65	5	-2.12	1883401515	631187	133.64	3050	3070	2950	3990	2150	3070	2983.86	1.93	0	-7853	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1267	-100.17	0.64	12	1.50	-30.00	4725.00	4578	20230512	-34.36	2902	20221013	3.55	4578	-34.36	20230512	2950	1.86	20230817	4915	-38.86	20230512	2950	1.86	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
83	20230817	150559	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2965	-105	5	-3.42	1710899390	573075	121.33	3050	3070	2955	3990	2150	3070	2985.47	1.93	0	-13185	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1250	-98.83	0.63	12	1.36	-30.00	4725.00	4578	20230512	-35.23	2902	20221013	2.17	4578	-35.23	20230512	2955	0.34	20230817	4915	-39.67	20230512	2955	0.34	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
84	20230817	140554	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2985	-85	5	-2.77	1425536845	476888	100.97	3050	3070	2960	3990	2150	3070	2989.25	1.93	0	4270	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1259	-99.50	0.63	12	1.13	-30.00	4725.00	4578	20230512	-34.80	2902	20221013	2.86	4578	-34.80	20230512	2960	0.84	20230817	4915	-39.27	20230512	2960	0.84	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
85	20230817	130551	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2980	-90	5	-2.93	1233790870	412859	87.41	3050	3070	2960	3990	2150	3070	2988.41	1.93	0	3376	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1257	-99.33	0.63	12	0.98	-30.00	4725.00	4578	20230512	-34.91	2902	20221013	2.69	4578	-34.91	20230512	2960	0.68	20230817	4915	-39.37	20230512	2960	0.68	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
86	20230817	120554	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2970	-100	5	-3.26	933853700	311926	66.04	3050	3070	2960	3990	2150	3070	2993.83	1.93	0	-7370	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1252	-99.00	0.63	12	0.74	-30.00	4725.00	4578	20230512	-35.12	2902	20221013	2.34	4578	-35.12	20230512	2960	0.34	20230817	4915	-39.57	20230512	2960	0.34	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
87	20230817	110552	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2980	-90	5	-2.93	739671480	246561	52.20	3050	3070	2960	3990	2150	3070	2999.95	1.93	0	-26202	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1257	-99.33	0.63	12	0.58	-30.00	4725.00	4578	20230512	-34.91	2902	20221013	2.69	4578	-34.91	20230512	2960	0.68	20230817	4915	-39.37	20230512	2960	0.68	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
88	20230817	100551	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2990	-80	5	-2.61	483608820	160540	33.99	3050	3070	2980	3990	2150	3070	3012.39	1.93	0	-32330	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1261	-99.67	0.63	12	0.38	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2980	0.34	20230817	4915	-39.17	20230512	2980	0.34	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
89	20230817	090551	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3035	-35	5	-1.14	67050295	21986	4.65	3050	3070	3030	3990	2150	3070	3049.68	1.93	0	-5791	3333	3201	3133	3001	2933	3167	2967	220	920	500	2140	5	1	42170000	1280	-101.17	0.64	12	0.05	-30.00	4725.00	4578	20230512	-33.70	2902	20221013	4.58	4578	-33.70	20230512	3009	0.86	20230103	4915	-38.25	20230512	3030	0.17	20230817	1.43	N	067570	500	220 억		815070	N	N	0	N	00	N
90	20230816	160553	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3070	-160	5	-4.95	1464939205	471805	312.71	3230	3265	3065	4195	2265	3230	3104.97	1.95	4629	-87064	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1295	-102.33	0.65	12	1.12	-30.00	4725.00	4578	20230512	-32.94	2902	20221013	5.79	4578	-32.94	20230512	3009	2.03	20230103	4915	-37.54	20230512	3065	0.16	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
91	20230816	150553	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3065	-165	5	-5.11	1358871565	437285	289.83	3230	3265	3065	4195	2265	3230	3107.52	1.95	4629	-97724	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1293	-102.17	0.65	12	1.04	-30.00	4725.00	4578	20230512	-33.05	2902	20221013	5.62	4578	-33.05	20230512	3009	1.86	20230103	4915	-37.64	20230512	3065	0.00	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
92	20230816	140551	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3075	-155	5	-4.80	1198452045	385093	255.23	3230	3265	3065	4195	2265	3230	3112.11	1.95	4629	-92893	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1297	-102.50	0.65	12	0.91	-30.00	4725.00	4578	20230512	-32.83	2902	20221013	5.96	4578	-32.83	20230512	3009	2.19	20230103	4915	-37.44	20230512	3065	0.33	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
93	20230816	130552	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3090	-140	5	-4.33	1100945465	353434	234.25	3230	3265	3065	4195	2265	3230	3115.00	1.95	4629	-78606	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1303	-103.00	0.65	12	0.84	-30.00	4725.00	4578	20230512	-32.50	2902	20221013	6.48	4578	-32.50	20230512	3009	2.69	20230103	4915	-37.13	20230512	3065	0.82	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
94	20230816	120559	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3130	-100	5	-3.10	1014462255	325385	215.66	3230	3265	3065	4195	2265	3230	3117.73	1.95	4629	-65053	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1320	-104.33	0.66	12	0.77	-30.00	4725.00	4578	20230512	-31.63	2902	20221013	7.86	4578	-31.63	20230512	3009	4.02	20230103	4915	-36.32	20230512	3065	2.12	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
95	20230816	110555	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3100	-130	5	-4.02	804571400	257518	170.68	3230	3265	3085	4195	2265	3230	3124.33	1.95	4629	-24582	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1307	-103.33	0.66	12	0.61	-30.00	4725.00	4578	20230512	-32.28	2902	20221013	6.82	4578	-32.28	20230512	3009	3.02	20230103	4915	-36.93	20230512	3085	0.49	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
96	20230816	100553	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3120	-110	5	-3.41	469200595	149632	99.17	3230	3265	3100	4195	2265	3230	3135.70	1.95	4629	-12129	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1316	-104.00	0.66	12	0.35	-30.00	4725.00	4578	20230512	-31.85	2902	20221013	7.51	4578	-31.85	20230512	3009	3.69	20230103	4915	-36.52	20230512	3100	0.65	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
97	20230816	090551	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3115	-115	5	-3.56	152152115	48233	31.97	3230	3265	3100	4195	2265	3230	3154.52	1.95	4629	-11045	3416	3322	3276	3182	3136	3300	3160	220	965	500	2260	5	1	42170000	1314	-103.83	0.66	12	0.11	-30.00	4725.00	4578	20230512	-31.96	2902	20221013	7.34	4578	-31.96	20230512	3009	3.52	20230103	4915	-36.62	20230512	3100	0.48	20230816	1.81	N	067570	500	220 억		821997	N	N	0	N	00	N
98	20230814	160546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3230	-145	5	-4.30	491555040	150762	76.75	3370	3370	3230	4385	2365	3375	3260.56	2.45	0	13961	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1060	-107.67	0.68	12	0.46	-30.00	4725.00	4578	20230512	-29.45	2902	20221013	11.30	4578	-29.45	20230512	3009	7.34	20230103	4915	-34.28	20230512	3100	4.19	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
99	20230814	150544	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3265	-110	5	-3.26	456290755	139866	71.21	3370	3370	3240	4385	2365	3375	3262.34	2.45	0	12045	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1072	-108.83	0.69	12	0.43	-30.00	4725.00	4578	20230512	-28.68	2902	20221013	12.51	4578	-28.68	20230512	3009	8.51	20230103	4915	-33.57	20230512	3100	5.32	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
100	20230814	140545	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3245	-130	5	-3.85	407272430	124759	63.51	3370	3370	3240	4385	2365	3375	3264.47	2.45	0	10495	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1065	-108.17	0.69	12	0.38	-30.00	4725.00	4578	20230512	-29.12	2902	20221013	11.82	4578	-29.12	20230512	3009	7.84	20230103	4915	-33.98	20230512	3100	4.68	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
101	20230814	130542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3270	-105	5	-3.11	270407225	82635	42.07	3370	3370	3240	4385	2365	3375	3272.31	2.45	0	6396	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1073	-109.00	0.69	12	0.25	-30.00	4725.00	4578	20230512	-28.57	2902	20221013	12.68	4578	-28.57	20230512	3009	8.67	20230103	4915	-33.47	20230512	3100	5.48	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
102	20230814	120543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3270	-105	5	-3.11	262465395	80207	40.83	3370	3370	3240	4385	2365	3375	3272.35	2.45	0	6706	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1073	-109.00	0.69	12	0.24	-30.00	4725.00	4578	20230512	-28.57	2902	20221013	12.68	4578	-28.57	20230512	3009	8.67	20230103	4915	-33.47	20230512	3100	5.48	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
103	20230814	110542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3280	-95	5	-2.81	182030515	55557	28.28	3370	3370	3240	4385	2365	3375	3276.46	2.45	0	8628	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1077	-109.33	0.69	12	0.17	-30.00	4725.00	4578	20230512	-28.35	2902	20221013	13.03	4578	-28.35	20230512	3009	9.01	20230103	4915	-33.27	20230512	3100	5.81	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
104	20230814	100542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3275	-100	5	-2.96	116962580	35679	18.16	3370	3370	3240	4385	2365	3375	3278.19	2.45	0	6989	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1075	-109.17	0.69	12	0.11	-30.00	4725.00	4578	20230512	-28.46	2902	20221013	12.85	4578	-28.46	20230512	3009	8.84	20230103	4915	-33.37	20230512	3100	5.65	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
105	20230814	090541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3335	-40	5	-1.19	2292950	683	0.35	3370	3370	3335	4385	2365	3375	3357.17	2.45	0	-302	3578	3476	3328	3226	3078	3527	3277	174	1010	500	2360	5	1	32824712	1095	-111.17	0.71	12	0.00	-30.00	4725.00	4578	20230512	-27.15	2902	20221013	14.92	4578	-27.15	20230512	3009	10.83	20230103	4915	-32.15	20230512	3100	7.58	20230726	1.82	N	067570	500	173 억		804035	N	N	0	N	00	N
106	20230811	160541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3375	120	2	3.69	653090480	196406	246.40	3180	3430	3180	4230	2280	3255	3325.21	2.21	0	77563	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1108	-112.50	0.71	12	0.60	-30.00	4725.00	4578	20230512	-26.28	2902	20221013	16.30	4578	-26.28	20230512	3009	12.16	20230103	4915	-31.33	20230512	3100	8.87	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
107	20230811	150538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3375	120	2	3.69	636741980	191562	240.33	3180	3430	3180	4230	2280	3255	3323.95	2.21	0	76084	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1108	-112.50	0.71	12	0.58	-30.00	4725.00	4578	20230512	-26.28	2902	20221013	16.30	4578	-26.28	20230512	3009	12.16	20230103	4915	-31.33	20230512	3100	8.87	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
108	20230811	140539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3380	125	2	3.84	595350705	179376	225.04	3180	3430	3180	4230	2280	3255	3319.01	2.21	0	74669	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1109	-112.67	0.72	12	0.55	-30.00	4725.00	4578	20230512	-26.17	2902	20221013	16.47	4578	-26.17	20230512	3009	12.33	20230103	4915	-31.23	20230512	3100	9.03	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
109	20230811	130536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	145	2	4.45	521991650	157661	197.80	3180	3430	3180	4230	2280	3255	3310.85	2.21	0	73801	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1116	-113.33	0.72	12	0.48	-30.00	4725.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3100	9.68	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
110	20230811	120534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3395	140	2	4.30	471767380	142901	179.28	3180	3395	3180	4230	2280	3255	3301.36	2.21	0	68100	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1114	-113.17	0.72	12	0.44	-30.00	4725.00	4578	20230512	-25.84	2902	20221013	16.99	4578	-25.84	20230512	3009	12.83	20230103	4915	-30.93	20230512	3100	9.52	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
111	20230811	110533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3350	95	2	2.92	396805375	120638	151.35	3180	3370	3180	4230	2280	3255	3289.22	2.21	0	56717	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1100	-111.67	0.71	12	0.37	-30.00	4725.00	4578	20230512	-26.82	2902	20221013	15.44	4578	-26.82	20230512	3009	11.33	20230103	4915	-31.84	20230512	3100	8.06	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
112	20230811	100531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3345	90	2	2.76	291635780	89167	111.87	3180	3345	3180	4230	2280	3255	3270.67	2.21	0	42493	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1098	-111.50	0.71	12	0.27	-30.00	4725.00	4578	20230512	-26.93	2902	20221013	15.27	4578	-26.93	20230512	3009	11.17	20230103	4915	-31.94	20230512	3100	7.90	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
113	20230811	090537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3270	15	2	0.46	106818955	33215	41.67	3180	3305	3180	4230	2280	3255	3215.99	2.21	0	14798	3351	3302	3266	3217	3181	3285	3200	174	975	500	2270	5	1	32824712	1073	-109.00	0.69	12	0.10	-30.00	4725.00	4578	20230512	-28.57	2902	20221013	12.68	4578	-28.57	20230512	3009	8.67	20230103	4915	-33.47	20230512	3100	5.48	20230726	1.82	N	067570	500	173 억		724323	N	N	0	N	00	N
114	20230810	160534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3255	-45	5	-1.36	260191555	79409	93.45	3300	3315	3230	4290	2310	3300	3276.60	2.17	0	12518	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1068	-108.50	0.69	12	0.24	-30.00	4725.00	4578	20230512	-28.90	2902	20221013	12.16	4578	-28.90	20230512	3009	8.18	20230103	4915	-33.77	20230512	3100	5.00	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
115	20230810	150531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3265	-35	5	-1.06	229574950	70006	82.39	3300	3315	3230	4290	2310	3300	3279.36	2.17	0	11893	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1072	-108.83	0.69	12	0.21	-30.00	4725.00	4578	20230512	-28.68	2902	20221013	12.51	4578	-28.68	20230512	3009	8.51	20230103	4915	-33.57	20230512	3100	5.32	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
116	20230810	140530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3265	-35	5	-1.06	177025955	53909	63.44	3300	3315	3230	4290	2310	3300	3283.79	2.17	0	7006	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1072	-108.83	0.69	12	0.16	-30.00	4725.00	4578	20230512	-28.68	2902	20221013	12.51	4578	-28.68	20230512	3009	8.51	20230103	4915	-33.57	20230512	3100	5.32	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
117	20230810	130526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3300	0	3	0.00	145556130	44310	52.15	3300	3315	3230	4290	2310	3300	3284.95	2.17	0	5484	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1083	-110.00	0.70	12	0.13	-30.00	4725.00	4578	20230512	-27.92	2902	20221013	13.71	4578	-27.92	20230512	3009	9.67	20230103	4915	-32.86	20230512	3100	6.45	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
118	20230810	120533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3290	-10	5	-0.30	129842565	39550	46.54	3300	3315	3230	4290	2310	3300	3283.00	2.17	0	2546	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1080	-109.67	0.70	12	0.12	-30.00	4725.00	4578	20230512	-28.13	2902	20221013	13.37	4578	-28.13	20230512	3009	9.34	20230103	4915	-33.06	20230512	3100	6.13	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
119	20230810	110534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3305	5	2	0.15	109397120	33362	39.26	3300	3315	3230	4290	2310	3300	3279.09	2.17	0	2102	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1085	-110.17	0.70	12	0.10	-30.00	4725.00	4578	20230512	-27.81	2902	20221013	13.89	4578	-27.81	20230512	3009	9.84	20230103	4915	-32.76	20230512	3100	6.61	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
120	20230810	100532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3290	-10	5	-0.30	69962345	21383	25.16	3300	3315	3230	4290	2310	3300	3271.87	2.17	0	2355	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1080	-109.67	0.70	12	0.07	-30.00	4725.00	4578	20230512	-28.13	2902	20221013	13.37	4578	-28.13	20230512	3009	9.34	20230103	4915	-33.06	20230512	3100	6.13	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
121	20230810	090538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3295	-5	5	-0.15	1781950	540	0.64	3300	3300	3295	4290	2310	3300	3299.91	2.17	0	-89	3393	3346	3273	3226	3153	3370	3250	174	990	500	2310	5	1	32824712	1082	-109.83	0.70	12	0.00	-30.00	4725.00	4578	20230512	-28.03	2902	20221013	13.54	4578	-28.03	20230512	3009	9.50	20230103	4915	-32.96	20230512	3100	6.29	20230726	1.82	N	067570	500	173 억		711805	N	N	0	N	00	N
122	20230809	160531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3300	50	2	1.54	277459815	84769	82.32	3200	3320	3200	4225	2275	3250	3273.13	2.08	0	28313	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1083	-110.00	0.70	12	0.26	-30.00	4725.00	4578	20230512	-27.92	2902	20221013	13.71	4578	-27.92	20230512	3009	9.67	20230103	4915	-32.86	20230512	3100	6.45	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
123	20230809	150524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3300	50	2	1.54	263317425	80483	78.15	3200	3320	3200	4225	2275	3250	3271.71	2.08	0	27905	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1083	-110.00	0.70	12	0.25	-30.00	4725.00	4578	20230512	-27.92	2902	20221013	13.71	4578	-27.92	20230512	3009	9.67	20230103	4915	-32.86	20230512	3100	6.45	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
124	20230809	140525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3295	45	2	1.38	221020590	67669	65.71	3200	3305	3200	4225	2275	3250	3266.20	2.08	0	20167	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1082	-109.83	0.70	12	0.21	-30.00	4725.00	4578	20230512	-28.03	2902	20221013	13.54	4578	-28.03	20230512	3009	9.50	20230103	4915	-32.96	20230512	3100	6.29	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
125	20230809	130536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3280	30	2	0.92	189939990	58211	56.53	3200	3305	3200	4225	2275	3250	3262.96	2.08	0	17168	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1077	-109.33	0.69	12	0.18	-30.00	4725.00	4578	20230512	-28.35	2902	20221013	13.03	4578	-28.35	20230512	3009	9.01	20230103	4915	-33.27	20230512	3100	5.81	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
126	20230809	120532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3280	30	2	0.92	147365750	45265	43.96	3200	3290	3200	4225	2275	3250	3255.62	2.08	0	10286	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1077	-109.33	0.69	12	0.14	-30.00	4725.00	4578	20230512	-28.35	2902	20221013	13.03	4578	-28.35	20230512	3009	9.01	20230103	4915	-33.27	20230512	3100	5.81	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
127	20230809	110532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3250	0	3	0.00	101447650	31189	30.29	3200	3290	3200	4225	2275	3250	3252.67	2.08	0	4079	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1067	-108.33	0.69	12	0.10	-30.00	4725.00	4578	20230512	-29.01	2902	20221013	11.99	4578	-29.01	20230512	3009	8.01	20230103	4915	-33.88	20230512	3100	4.84	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
128	20230809	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3250	0	3	0.00	51058340	15691	15.24	3200	3290	3200	4225	2275	3250	3253.99	2.08	0	-97	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1067	-108.33	0.69	12	0.05	-30.00	4725.00	4578	20230512	-29.01	2902	20221013	11.99	4578	-29.01	20230512	3009	8.01	20230103	4915	-33.88	20230512	3100	4.84	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
129	20230809	090525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3250	0	3	0.00	2060720	640	0.62	3200	3250	3200	4225	2275	3250	3219.88	2.08	0	250	3400	3325	3280	3205	3160	3302	3182	174	975	500	2270	5	1	32824712	1067	-108.33	0.69	12	0.00	-30.00	4725.00	4578	20230512	-29.01	2902	20221013	11.99	4578	-29.01	20230512	3009	8.01	20230103	4915	-33.88	20230512	3100	4.84	20230726	1.87	N	067570	500	173 억		682266	N	N	0	N	00	N
130	20230808	160536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3250	-130	5	-3.85	336264675	102950	59.59	3290	3355	3235	4390	2370	3380	3266.29	2.08	0	-679	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1067	-108.33	0.69	12	0.31	-30.00	4725.00	4578	20230512	-29.01	2902	20221013	11.99	4578	-29.01	20230512	3009	8.01	20230103	4915	-33.88	20230512	3100	4.84	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
131	20230808	150529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3255	-125	5	-3.70	319034375	97650	56.52	3290	3355	3235	4390	2370	3380	3267.12	2.08	0	-36	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1068	-108.50	0.69	12	0.30	-30.00	4725.00	4578	20230512	-28.90	2902	20221013	12.16	4578	-28.90	20230512	3009	8.18	20230103	4915	-33.77	20230512	3100	5.00	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
132	20230808	140526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3275	-105	5	-3.11	256160065	78320	45.33	3290	3355	3235	4390	2370	3380	3270.69	2.08	0	2570	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1075	-109.17	0.69	12	0.24	-30.00	4725.00	4578	20230512	-28.46	2902	20221013	12.85	4578	-28.46	20230512	3009	8.84	20230103	4915	-33.37	20230512	3100	5.65	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
133	20230808	130520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3275	-105	5	-3.11	241766960	73919	42.79	3290	3355	3235	4390	2370	3380	3270.70	2.08	0	4534	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1075	-109.17	0.69	12	0.23	-30.00	4725.00	4578	20230512	-28.46	2902	20221013	12.85	4578	-28.46	20230512	3009	8.84	20230103	4915	-33.37	20230512	3100	5.65	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
134	20230808	120526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3265	-115	5	-3.40	237751770	72692	42.08	3290	3355	3235	4390	2370	3380	3270.67	2.08	0	4970	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1072	-108.83	0.69	12	0.22	-30.00	4725.00	4578	20230512	-28.68	2902	20221013	12.51	4578	-28.68	20230512	3009	8.51	20230103	4915	-33.57	20230512	3100	5.32	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
135	20230808	110520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3250	-130	5	-3.85	215893635	65995	38.20	3290	3355	3235	4390	2370	3380	3271.36	2.08	0	6387	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1067	-108.33	0.69	12	0.20	-30.00	4725.00	4578	20230512	-29.01	2902	20221013	11.99	4578	-29.01	20230512	3009	8.01	20230103	4915	-33.88	20230512	3100	4.84	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
136	20230808	100528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3320	-60	5	-1.78	69994105	21232	12.29	3290	3355	3270	4390	2370	3380	3296.63	2.08	0	4257	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1090	-110.67	0.70	12	0.06	-30.00	4725.00	4578	20230512	-27.48	2902	20221013	14.40	4578	-27.48	20230512	3009	10.34	20230103	4915	-32.45	20230512	3100	7.10	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
137	20230808	090529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3325	-55	5	-1.63	2633780	792	0.46	3290	3355	3290	4390	2370	3380	3325.48	2.08	0	-379	3566	3472	3361	3267	3156	3417	3212	174	1010	500	2360	5	1	32824712	1091	-110.83	0.70	12	0.00	-30.00	4725.00	4578	20230512	-27.37	2902	20221013	14.58	4578	-27.37	20230512	3009	10.50	20230103	4915	-32.35	20230512	3100	7.26	20230726	1.86	N	067570	500	173 억		682928	N	N	0	N	00	N
138	20230807	160526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3380	-75	5	-2.17	568430570	172654	575.49	3455	3455	3250	4490	2420	3455	3292.31	2.09	0	-1833	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1109	-112.67	0.72	12	0.53	-30.00	4725.00	4578	20230512	-26.17	2902	20221013	16.47	4578	-26.17	20230512	3009	12.33	20230103	4915	-31.23	20230512	3100	9.03	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
139	20230807	150524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3285	-170	5	-4.92	529061690	160958	536.51	3455	3455	3250	4490	2420	3455	3286.95	2.09	0	-333	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1078	-109.50	0.70	12	0.49	-30.00	4725.00	4578	20230512	-28.24	2902	20221013	13.20	4578	-28.24	20230512	3009	9.17	20230103	4915	-33.16	20230512	3100	5.97	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
140	20230807	140527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3285	-170	5	-4.92	491752095	149594	498.63	3455	3455	3250	4490	2420	3455	3287.24	2.09	0	-3172	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1078	-109.50	0.70	12	0.46	-30.00	4725.00	4578	20230512	-28.24	2902	20221013	13.20	4578	-28.24	20230512	3009	9.17	20230103	4915	-33.16	20230512	3100	5.97	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
141	20230807	130522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3300	-155	5	-4.49	407334780	123854	412.83	3455	3455	3250	4490	2420	3455	3288.83	2.09	0	-4184	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1083	-110.00	0.70	12	0.38	-30.00	4725.00	4578	20230512	-27.92	2902	20221013	13.71	4578	-27.92	20230512	3009	9.67	20230103	4915	-32.86	20230512	3100	6.45	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
142	20230807	120521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3310	-145	5	-4.20	379377350	115402	384.66	3455	3455	3250	4490	2420	3455	3287.44	2.09	0	-5839	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1086	-110.33	0.70	12	0.35	-30.00	4725.00	4578	20230512	-27.70	2902	20221013	14.06	4578	-27.70	20230512	3009	10.00	20230103	4915	-32.66	20230512	3100	6.77	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
143	20230807	110518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3295	-160	5	-4.63	349800950	106447	354.81	3455	3455	3250	4490	2420	3455	3286.15	2.09	0	-9127	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1082	-109.83	0.70	12	0.32	-30.00	4725.00	4578	20230512	-28.03	2902	20221013	13.54	4578	-28.03	20230512	3009	9.50	20230103	4915	-32.96	20230512	3100	6.29	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
144	20230807	100523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3275	-180	5	-5.21	290721965	88394	294.64	3455	3455	3250	4490	2420	3455	3288.93	2.09	0	-9851	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1075	-109.17	0.69	12	0.27	-30.00	4725.00	4578	20230512	-28.46	2902	20221013	12.85	4578	-28.46	20230512	3009	8.84	20230103	4915	-33.37	20230512	3100	5.65	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
145	20230807	090522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3355	-100	5	-2.89	16536730	4862	16.21	3455	3455	3350	4490	2420	3455	3401.22	2.09	0	-2484	3591	3522	3466	3397	3341	3495	3370	174	1035	500	2410	5	1	32824712	1101	-111.83	0.71	12	0.01	-30.00	4725.00	4578	20230512	-26.71	2902	20221013	15.61	4578	-26.71	20230512	3009	11.50	20230103	4915	-31.74	20230512	3100	8.23	20230726	1.84	N	067570	500	173 억		684761	N	N	0	N	00	N
146	20230804	160517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3455	-35	5	-1.00	103288365	29998	36.40	3495	3535	3410	4535	2445	3490	3443.18	2.10	0	-5789	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1134	-115.17	0.73	12	0.09	-30.00	4725.00	4578	20230512	-24.53	2902	20221013	19.06	4578	-24.53	20230512	3009	14.82	20230103	4915	-29.70	20230512	3100	11.45	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
147	20230804	150519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3425	-65	5	-1.86	92052510	26732	32.44	3495	3535	3410	4535	2445	3490	3443.53	2.10	0	-2948	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1124	-114.17	0.72	12	0.08	-30.00	4725.00	4578	20230512	-25.19	2902	20221013	18.02	4578	-25.19	20230512	3009	13.83	20230103	4915	-30.32	20230512	3100	10.48	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
148	20230804	140526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3440	-50	5	-1.43	78433830	22758	27.62	3495	3535	3410	4535	2445	3490	3446.43	2.10	0	-166	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1129	-114.67	0.73	12	0.07	-30.00	4725.00	4578	20230512	-24.86	2902	20221013	18.54	4578	-24.86	20230512	3009	14.32	20230103	4915	-30.01	20230512	3100	10.97	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
149	20230804	130517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3440	-50	5	-1.43	71916890	20858	25.31	3495	3535	3410	4535	2445	3490	3447.93	2.10	0	922	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1129	-114.67	0.73	12	0.06	-30.00	4725.00	4578	20230512	-24.86	2902	20221013	18.54	4578	-24.86	20230512	3009	14.32	20230103	4915	-30.01	20230512	3100	10.97	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
150	20230804	120516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3455	-35	5	-1.00	64088565	18576	22.54	3495	3535	3410	4535	2445	3490	3450.07	2.10	0	1367	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1134	-115.17	0.73	12	0.06	-30.00	4725.00	4578	20230512	-24.53	2902	20221013	19.06	4578	-24.53	20230512	3009	14.82	20230103	4915	-29.70	20230512	3100	11.45	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
151	20230804	110521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3475	-15	5	-0.43	59917185	17361	21.07	3495	3535	3410	4535	2445	3490	3451.25	2.10	0	1535	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1141	-115.83	0.74	12	0.05	-30.00	4725.00	4578	20230512	-24.09	2902	20221013	19.75	4578	-24.09	20230512	3009	15.49	20230103	4915	-29.30	20230512	3100	12.10	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
152	20230804	100514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3480	-10	5	-0.29	35621565	10381	12.60	3495	3495	3410	4535	2445	3490	3431.42	2.10	0	4186	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1142	-116.00	0.74	12	0.03	-30.00	4725.00	4578	20230512	-23.98	2902	20221013	19.92	4578	-23.98	20230512	3009	15.65	20230103	4915	-29.20	20230512	3100	12.26	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
153	20230804	090513	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3425	-65	5	-1.86	15507440	4528	5.49	3495	3495	3410	4535	2445	3490	3424.79	2.10	0	3267	3656	3572	3446	3362	3236	3615	3405	174	1045	500	2440	5	1	32824712	1124	-114.17	0.72	12	0.01	-30.00	4725.00	4578	20230512	-25.19	2902	20221013	18.02	4578	-25.19	20230512	3009	13.83	20230103	4915	-30.32	20230512	3100	10.48	20230726	1.91	N	067570	500	173 억		690553	N	N	0	N	00	N
154	20230803	160514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3490	55	2	1.60	281730110	82406	61.49	3370	3530	3320	4465	2405	3435	3418.81	2.11	0	-921	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1146	-109.06	0.69	12	0.25	-32.00	5037.00	4578	20230512	-23.77	2902	20221013	20.26	4578	-23.77	20230512	3009	15.99	20230103	4915	-28.99	20230512	3100	12.58	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
155	20230803	150517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3500	65	2	1.89	273332825	80001	59.70	3370	3530	3320	4465	2405	3435	3416.62	2.11	0	-405	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1149	-109.38	0.69	12	0.24	-32.00	5037.00	4578	20230512	-23.55	2902	20221013	20.61	4578	-23.55	20230512	3009	16.32	20230103	4915	-28.79	20230512	3100	12.90	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
156	20230803	140512	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3455	20	2	0.58	223015670	65514	48.89	3370	3505	3320	4465	2405	3435	3404.09	2.11	0	-2825	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1134	-107.97	0.69	12	0.20	-32.00	5037.00	4578	20230512	-24.53	2902	20221013	19.06	4578	-24.53	20230512	3009	14.82	20230103	4915	-29.70	20230512	3100	11.45	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
157	20230803	130516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3395	-40	5	-1.16	212981995	62594	46.71	3370	3505	3320	4465	2405	3435	3402.59	2.11	0	-2998	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1114	-106.09	0.67	12	0.19	-32.00	5037.00	4578	20230512	-25.84	2902	20221013	16.99	4578	-25.84	20230512	3009	12.83	20230103	4915	-30.93	20230512	3100	9.52	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
158	20230803	120517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3425	-10	5	-0.29	156621065	45993	34.32	3370	3505	3320	4465	2405	3435	3405.32	2.11	0	-4376	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1124	-107.03	0.68	12	0.14	-32.00	5037.00	4578	20230512	-25.19	2902	20221013	18.02	4578	-25.19	20230512	3009	13.83	20230103	4915	-30.32	20230512	3100	10.48	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
159	20230803	110511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3390	-45	5	-1.31	143073385	42021	31.36	3370	3505	3320	4465	2405	3435	3404.81	2.11	0	-5704	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1113	-105.94	0.67	12	0.13	-32.00	5037.00	4578	20230512	-25.95	2902	20221013	16.82	4578	-25.95	20230512	3009	12.66	20230103	4915	-31.03	20230512	3100	9.35	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
160	20230803	100511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3455	20	2	0.58	106502475	31312	23.36	3370	3505	3320	4465	2405	3435	3401.33	2.11	0	-2895	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1134	-107.97	0.69	12	0.10	-32.00	5037.00	4578	20230512	-24.53	2902	20221013	19.06	4578	-24.53	20230512	3009	14.82	20230103	4915	-29.70	20230512	3100	11.45	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
161	20230803	090510	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3355	-80	5	-2.33	6337465	1879	1.40	3370	3400	3350	4465	2405	3435	3372.79	2.11	0	-872	3578	3506	3448	3376	3318	3477	3347	174	1030	500	2400	5	1	32824712	1101	-104.84	0.67	12	0.01	-32.00	5037.00	4578	20230512	-26.71	2902	20221013	15.61	4578	-26.71	20230512	3009	11.50	20230103	4915	-31.74	20230512	3100	8.23	20230726	1.95	N	067570	500	173 억		691430	N	N	0	N	00	N
162	20230802	160514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3435	-65	5	-1.86	457010785	133630	130.77	3510	3520	3390	4550	2450	3500	3419.97	2.13	0	-12912	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1128	-107.34	0.68	12	0.41	-32.00	5037.00	4578	20230512	-24.97	2902	20221013	18.37	4578	-24.97	20230512	3009	14.16	20230103	4915	-30.11	20230512	3100	10.81	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
163	20230802	150521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3435	-65	5	-1.86	368336205	107815	105.51	3510	3520	3390	4550	2450	3500	3416.37	2.13	0	-11196	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1128	-107.34	0.68	12	0.33	-32.00	5037.00	4578	20230512	-24.97	2902	20221013	18.37	4578	-24.97	20230512	3009	14.16	20230103	4915	-30.11	20230512	3100	10.81	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
164	20230802	140514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3405	-95	5	-2.71	351711170	102963	100.76	3510	3520	3390	4550	2450	3500	3415.90	2.13	0	-10548	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1118	-106.41	0.68	12	0.31	-32.00	5037.00	4578	20230512	-25.62	2902	20221013	17.33	4578	-25.62	20230512	3009	13.16	20230103	4915	-30.72	20230512	3100	9.84	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
165	20230802	130512	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	-100	5	-2.86	269356550	78736	77.05	3510	3520	3390	4550	2450	3500	3421.01	2.13	0	-10535	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1116	-106.25	0.68	12	0.24	-32.00	5037.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3100	9.68	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
166	20230802	120509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	-100	5	-2.86	247889795	72425	70.87	3510	3520	3390	4550	2450	3500	3422.71	2.13	0	-10211	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1116	-106.25	0.68	12	0.22	-32.00	5037.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3100	9.68	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
167	20230802	110507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	-100	5	-2.86	213974610	62456	61.12	3510	3520	3390	4550	2450	3500	3426.01	2.13	0	-11257	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1116	-106.25	0.68	12	0.19	-32.00	5037.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3100	9.68	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
168	20230802	100509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3450	-50	5	-1.43	117421315	34274	33.54	3510	3520	3400	4550	2450	3500	3425.96	2.13	0	-8136	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1132	-107.81	0.68	12	0.10	-32.00	5037.00	4578	20230512	-24.64	2902	20221013	18.88	4578	-24.64	20230512	3009	14.66	20230103	4915	-29.81	20230512	3100	11.29	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
169	20230802	090510	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3450	-50	5	-1.43	11034010	3155	3.09	3510	3520	3450	4550	2450	3500	3497.31	2.13	0	-1580	3623	3561	3498	3436	3373	3530	3405	174	1050	500	2450	5	1	32824712	1132	-107.81	0.68	12	0.01	-32.00	5037.00	4578	20230512	-24.64	2902	20221013	18.88	4578	-24.64	20230512	3009	14.66	20230103	4915	-29.81	20230512	3100	11.29	20230726	1.96	N	067570	500	173 억		699922	N	N	0	N	00	N
170	20230801	160510	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3500	-80	5	-2.23	355658070	102186	65.65	3520	3560	3435	4650	2510	3580	3480.50	2.20	0	-27803	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1149	-109.38	0.69	12	0.31	-32.00	5037.00	4578	20230512	-23.55	2902	20221013	20.61	4578	-23.55	20230512	3009	16.32	20230103	4915	-28.79	20230512	3100	12.90	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
171	20230801	150506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3485	-95	5	-2.65	341645320	98182	63.08	3520	3560	3435	4650	2510	3580	3479.71	2.20	0	-26753	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1144	-108.91	0.69	12	0.30	-32.00	5037.00	4578	20230512	-23.88	2902	20221013	20.09	4578	-23.88	20230512	3009	15.82	20230103	4915	-29.09	20230512	3100	12.42	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
172	20230801	140517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3480	-100	5	-2.79	307526325	88348	56.76	3520	3560	3435	4650	2510	3580	3480.85	2.20	0	-24229	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1142	-108.75	0.69	12	0.27	-32.00	5037.00	4578	20230512	-23.98	2902	20221013	19.92	4578	-23.98	20230512	3009	15.65	20230103	4915	-29.20	20230512	3100	12.26	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
173	20230801	130506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3470	-110	5	-3.07	210391755	60496	38.86	3520	3560	3435	4650	2510	3580	3477.78	2.20	0	-16911	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1139	-108.44	0.69	12	0.18	-32.00	5037.00	4578	20230512	-24.20	2902	20221013	19.57	4578	-24.20	20230512	3009	15.32	20230103	4915	-29.40	20230512	3100	11.94	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
174	20230801	120506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3475	-105	5	-2.93	178244830	51284	32.95	3520	3560	3435	4650	2510	3580	3475.64	2.20	0	-12721	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1141	-108.59	0.69	12	0.16	-32.00	5037.00	4578	20230512	-24.09	2902	20221013	19.75	4578	-24.09	20230512	3009	15.49	20230103	4915	-29.30	20230512	3100	12.10	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
175	20230801	110504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3470	-110	5	-3.07	169553690	48775	31.33	3520	3560	3435	4650	2510	3580	3476.24	2.20	0	-10923	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1139	-108.44	0.69	12	0.15	-32.00	5037.00	4578	20230512	-24.20	2902	20221013	19.57	4578	-24.20	20230512	3009	15.32	20230103	4915	-29.40	20230512	3100	11.94	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
176	20230801	100508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3460	-120	5	-3.35	96942775	27745	17.82	3520	3560	3440	4650	2510	3580	3494.06	2.20	0	-12001	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1136	-108.12	0.69	12	0.08	-32.00	5037.00	4578	20230512	-24.42	2902	20221013	19.23	4578	-24.42	20230512	3009	14.99	20230103	4915	-29.60	20230512	3100	11.61	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N
177	20230801	090503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	-20	5	-0.56	6139610	1740	1.12	3520	3560	3520	4650	2510	3580	3528.51	2.20	0	-131	3776	3677	3541	3442	3306	3727	3492	174	1070	500	2500	5	1	32824712	1169	-111.25	0.71	12	0.01	-32.00	5037.00	4578	20230512	-22.24	2902	20221013	22.67	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3100	14.84	20230726	1.96	N	067570	500	173 억		722704	N	N	0	N	00	N