KissMeData/053060/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	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-30	5	-1.40	545924815	259546	99.42	2145	2160	2055	2785	1505	2145	2103.29	2.48	0	-40775	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	373	2.99	1.30	12	1.47	708.00	1631.00	2900	20230706	-27.07	1010	20221013	109.41	2900	-27.07	20230706	1320	60.23	20230103	2900	-27.07	20230706	1010	109.41	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
3	20230831	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-70	5	-3.26	511029115	242872	93.03	2145	2160	2055	2785	1505	2145	2104.11	2.48	0	-35934	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	366	2.93	1.27	12	1.38	708.00	1631.00	2900	20230706	-28.45	1010	20221013	105.45	2900	-28.45	20230706	1320	57.20	20230103	2900	-28.45	20230706	1010	105.45	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
4	20230831	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-80	5	-3.73	456403955	216522	82.94	2145	2160	2055	2785	1505	2145	2107.89	2.48	0	-32627	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	365	2.92	1.27	12	1.23	708.00	1631.00	2900	20230706	-28.79	1010	20221013	104.46	2900	-28.79	20230706	1320	56.44	20230103	2900	-28.79	20230706	1010	104.46	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
5	20230831	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-50	5	-2.33	361332395	170660	65.37	2145	2160	2075	2785	1505	2145	2117.26	2.48	0	-27623	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	370	2.96	1.28	12	0.97	708.00	1631.00	2900	20230706	-27.76	1010	20221013	107.43	2900	-27.76	20230706	1320	58.71	20230103	2900	-27.76	20230706	1010	107.43	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
6	20230831	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-40	5	-1.86	294503115	138715	53.13	2145	2160	2085	2785	1505	2145	2123.08	2.48	0	-20707	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	372	2.97	1.29	12	0.79	708.00	1631.00	2900	20230706	-27.41	1010	20221013	108.42	2900	-27.41	20230706	1320	59.47	20230103	2900	-27.41	20230706	1010	108.42	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
7	20230831	111026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-40	5	-1.86	249218150	117086	44.85	2145	2160	2085	2785	1505	2145	2128.51	2.48	0	-18412	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	372	2.97	1.29	12	0.66	708.00	1631.00	2900	20230706	-27.41	1010	20221013	108.42	2900	-27.41	20230706	1320	59.47	20230103	2900	-27.41	20230706	1010	108.42	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
8	20230831	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	0	3	0.00	130308665	60787	23.28	2145	2160	2130	2785	1505	2145	2143.69	2.48	0	-7305	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	379	3.03	1.32	12	0.34	708.00	1631.00	2900	20230706	-26.03	1010	20221013	112.38	2900	-26.03	20230706	1320	62.50	20230103	2900	-26.03	20230706	1010	112.38	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
9	20230831	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	0	3	0.00	40056460	18682	7.16	2145	2150	2130	2785	1505	2145	2144.12	2.48	0	-2013	2235	2190	2145	2100	2055	2212	2122	88	640	500	1450	5	1	17657419	379	3.03	1.32	12	0.11	708.00	1631.00	2900	20230706	-26.03	1010	20221013	112.38	2900	-26.03	20230706	1320	62.50	20230103	2900	-26.03	20230706	1010	112.38	20221013	0.00	N	053060	500	88 억		437030	N	N	0	N	00	N
10	20230830	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	55	2	2.63	557318285	261067	155.27	2110	2190	2100	2715	1465	2090	2134.77	2.52	0	-7300	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	379	3.03	1.32	12	1.48	708.00	1631.00	2900	20230706	-26.03	1010	20221013	112.38	2900	-26.03	20230706	1320	62.50	20230103	2900	-26.03	20230706	1010	112.38	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
11	20230830	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	50	2	2.39	541786845	253819	150.96	2110	2190	2100	2715	1465	2090	2134.54	2.52	0	-6315	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	378	3.02	1.31	12	1.44	708.00	1631.00	2900	20230706	-26.21	1010	20221013	111.88	2900	-26.21	20230706	1320	62.12	20230103	2900	-26.21	20230706	1010	111.88	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
12	20230830	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	35	2	1.67	434103830	203571	121.08	2110	2190	2100	2715	1465	2090	2132.44	2.52	0	-7424	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	375	3.00	1.30	12	1.15	708.00	1631.00	2900	20230706	-26.72	1010	20221013	110.40	2900	-26.72	20230706	1320	60.98	20230103	2900	-26.72	20230706	1010	110.40	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
13	20230830	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	55	2	2.63	387360285	181625	108.02	2110	2190	2100	2715	1465	2090	2132.75	2.52	0	-7356	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	379	3.03	1.32	12	1.03	708.00	1631.00	2900	20230706	-26.03	1010	20221013	112.38	2900	-26.03	20230706	1320	62.50	20230103	2900	-26.03	20230706	1010	112.38	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
14	20230830	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	55	2	2.63	355128250	166520	99.04	2110	2190	2100	2715	1465	2090	2132.65	2.52	0	-2679	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	379	3.03	1.32	12	0.94	708.00	1631.00	2900	20230706	-26.03	1010	20221013	112.38	2900	-26.03	20230706	1320	62.50	20230103	2900	-26.03	20230706	1010	112.38	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
15	20230830	111015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	50	2	2.39	331237250	155336	92.39	2110	2190	2100	2715	1465	2090	2132.39	2.52	0	-2524	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	378	3.02	1.31	12	0.88	708.00	1631.00	2900	20230706	-26.21	1010	20221013	111.88	2900	-26.21	20230706	1320	62.12	20230103	2900	-26.21	20230706	1010	111.88	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
16	20230830	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	65	2	3.11	280165860	131379	78.14	2110	2190	2100	2715	1465	2090	2132.50	2.52	0	-6003	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	381	3.04	1.32	12	0.74	708.00	1631.00	2900	20230706	-25.69	1010	20221013	113.37	2900	-25.69	20230706	1320	63.26	20230103	2900	-25.69	20230706	1010	113.37	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
17	20230830	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	25	2	1.20	68779085	32639	19.41	2110	2120	2100	2715	1465	2090	2107.27	2.52	0	-322	2183	2136	2103	2056	2023	2120	2040	88	625	500	1420	5	1	17657419	373	2.99	1.30	12	0.18	708.00	1631.00	2900	20230706	-27.07	1010	20221013	109.41	2900	-27.07	20230706	1320	60.23	20230103	2900	-27.07	20230706	1010	109.41	20221013	0.00	N	053060	500	88 억		445690	N	N	0	N	00	N
18	20230829	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	0	3	0.00	348256855	166131	104.47	2100	2150	2070	2715	1465	2090	2096.31	2.47	0	9408	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	369	2.95	1.28	12	0.94	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
19	20230829	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	0	3	0.00	261890345	124572	78.34	2100	2150	2080	2715	1465	2090	2102.41	2.47	0	367	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	369	2.95	1.28	12	0.71	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
20	20230829	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	5	2	0.24	213219160	101248	63.67	2100	2150	2085	2715	1465	2090	2106.04	2.47	0	2058	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	370	2.96	1.28	12	0.57	708.00	1631.00	2900	20230706	-27.76	1010	20221013	107.43	2900	-27.76	20230706	1320	58.71	20230103	2900	-27.76	20230706	1010	107.43	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
21	20230829	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	20	2	0.96	190957630	90609	56.98	2100	2150	2090	2715	1465	2090	2107.66	2.47	0	5612	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	373	2.98	1.29	12	0.51	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
22	20230829	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	10	2	0.48	163233555	77388	48.67	2100	2150	2090	2715	1465	2090	2109.50	2.47	0	7359	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	371	2.97	1.29	12	0.44	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
23	20230829	111141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	25	2	1.20	111148855	52505	33.02	2100	2150	2095	2715	1465	2090	2117.36	2.47	0	5621	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	373	2.99	1.30	12	0.30	708.00	1631.00	2900	20230706	-27.07	1010	20221013	109.41	2900	-27.07	20230706	1320	60.23	20230103	2900	-27.07	20230706	1010	109.41	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
24	20230829	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	30	2	1.44	102694710	48502	30.50	2100	2150	2095	2715	1465	2090	2117.82	2.47	0	5616	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	374	2.99	1.30	12	0.27	708.00	1631.00	2900	20230706	-26.90	1010	20221013	109.90	2900	-26.90	20230706	1320	60.61	20230103	2900	-26.90	20230706	1010	109.90	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
25	20230829	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	20	2	0.96	19331470	9159	5.76	2100	2125	2095	2715	1465	2090	2112.77	2.47	0	2281	2136	2112	2071	2047	2006	2125	2060	88	625	500	1420	5	1	17657419	373	2.98	1.29	12	0.05	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		436282	N	N	0	N	00	N
26	20230828	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	40	2	1.95	327497240	158325	52.06	2070	2095	2030	2665	1435	2050	2068.52	2.35	0	22531	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	369	2.95	1.28	12	0.90	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
27	20230828	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	35	2	1.71	281051045	136056	44.74	2070	2095	2030	2665	1435	2050	2065.71	2.35	0	7941	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	368	2.94	1.28	12	0.77	708.00	1631.00	2900	20230706	-28.10	1010	20221013	106.44	2900	-28.10	20230706	1320	57.95	20230103	2900	-28.10	20230706	1010	106.44	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
28	20230828	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	30	2	1.46	253147995	122581	40.31	2070	2095	2030	2665	1435	2050	2065.16	2.35	0	4097	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	367	2.94	1.28	12	0.69	708.00	1631.00	2900	20230706	-28.28	1010	20221013	105.94	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1010	105.94	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
29	20230828	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	35	2	1.71	239236435	115873	38.10	2070	2095	2030	2665	1435	2050	2064.65	2.35	0	3557	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	368	2.94	1.28	12	0.66	708.00	1631.00	2900	20230706	-28.10	1010	20221013	106.44	2900	-28.10	20230706	1320	57.95	20230103	2900	-28.10	20230706	1010	106.44	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
30	20230828	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	30	2	1.46	168965645	82078	26.99	2070	2080	2030	2665	1435	2050	2058.61	2.35	0	-345	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	367	2.94	1.28	12	0.46	708.00	1631.00	2900	20230706	-28.28	1010	20221013	105.94	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1010	105.94	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
31	20230828	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	25	2	1.22	134315250	65383	21.50	2070	2080	2030	2665	1435	2050	2054.29	2.35	0	-3007	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	366	2.93	1.27	12	0.37	708.00	1631.00	2900	20230706	-28.45	1010	20221013	105.45	2900	-28.45	20230706	1320	57.20	20230103	2900	-28.45	20230706	1010	105.45	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
32	20230828	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	15	2	0.73	107757725	52535	17.27	2070	2080	2030	2665	1435	2050	2051.16	2.35	0	-7164	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	365	2.92	1.27	12	0.30	708.00	1631.00	2900	20230706	-28.79	1010	20221013	104.46	2900	-28.79	20230706	1320	56.44	20230103	2900	-28.79	20230706	1010	104.46	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
33	20230828	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-15	5	-0.73	53405350	25985	8.54	2070	2080	2035	2665	1435	2050	2055.25	2.35	0	-9926	2156	2102	2051	1997	1946	2077	1972	88	615	500	1390	5	1	17657419	359	2.87	1.25	12	0.15	708.00	1631.00	2900	20230706	-29.83	1010	20221013	101.49	2900	-29.83	20230706	1320	54.17	20230103	2900	-29.83	20230706	1010	101.49	20221013	0.00	N	053060	500	88 억		414407	N	N	0	N	00	N
34	20230825	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-45	5	-2.15	620099380	304093	253.46	2095	2105	2000	2720	1470	2095	2039.12	2.40	0	-12845	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	362	2.90	1.26	12	1.72	708.00	1631.00	2900	20230706	-29.31	1010	20221013	102.97	2900	-29.31	20230706	1320	55.30	20230103	2900	-29.31	20230706	1010	102.97	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
35	20230825	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-60	5	-2.86	573729850	281303	234.46	2095	2105	2000	2720	1470	2095	2039.49	2.40	0	-11549	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	359	2.87	1.25	12	1.59	708.00	1631.00	2900	20230706	-29.83	1010	20221013	101.49	2900	-29.83	20230706	1320	54.17	20230103	2900	-29.83	20230706	1010	101.49	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
36	20230825	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-55	5	-2.63	314490250	152702	127.28	2095	2105	2020	2720	1470	2095	2059.44	2.40	0	-16103	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	360	2.88	1.25	12	0.86	708.00	1631.00	2900	20230706	-29.66	1010	20221013	101.98	2900	-29.66	20230706	1320	54.55	20230103	2900	-29.66	20230706	1010	101.98	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
37	20230825	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-55	5	-2.63	287145880	139285	116.09	2095	2105	2020	2720	1470	2095	2061.50	2.40	0	-16784	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	360	2.88	1.25	12	0.79	708.00	1631.00	2900	20230706	-29.66	1010	20221013	101.98	2900	-29.66	20230706	1320	54.55	20230103	2900	-29.66	20230706	1010	101.98	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
38	20230825	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-55	5	-2.63	232878310	112547	93.81	2095	2105	2035	2720	1470	2095	2069.10	2.40	0	-13300	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	360	2.88	1.25	12	0.64	708.00	1631.00	2900	20230706	-29.66	1010	20221013	101.98	2900	-29.66	20230706	1320	54.55	20230103	2900	-29.66	20230706	1010	101.98	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
39	20230825	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-20	5	-0.95	168831310	81305	67.77	2095	2105	2060	2720	1470	2095	2076.45	2.40	0	-3840	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	366	2.93	1.27	12	0.46	708.00	1631.00	2900	20230706	-28.45	1010	20221013	105.45	2900	-28.45	20230706	1320	57.20	20230103	2900	-28.45	20230706	1010	105.45	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
40	20230825	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-15	5	-0.72	110997090	53376	44.49	2095	2105	2060	2720	1470	2095	2079.45	2.40	0	-5642	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	367	2.94	1.28	12	0.30	708.00	1631.00	2900	20230706	-28.28	1010	20221013	105.94	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1010	105.94	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
41	20230825	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-20	5	-0.95	42699740	20439	17.04	2095	2095	2060	2720	1470	2095	2089.05	2.40	0	-6575	2168	2131	2103	2066	2038	2117	2052	88	625	500	1420	5	1	17657419	366	2.93	1.27	12	0.12	708.00	1631.00	2900	20230706	-28.45	1010	20221013	105.45	2900	-28.45	20230706	1320	57.20	20230103	2900	-28.45	20230706	1010	105.45	20221013	0.00	N	053060	500	88 억		424112	N	N	0	N	00	N
42	20230824	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-30	5	-1.41	250107690	119317	86.58	2110	2140	2075	2760	1490	2125	2096.15	2.51	0	-19936	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	370	2.96	1.28	12	0.68	708.00	1631.00	2900	20230706	-27.76	1010	20221013	107.43	2900	-27.76	20230706	1320	58.71	20230103	2900	-27.76	20230706	1010	107.43	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
43	20230824	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-25	5	-1.18	225939615	107763	78.20	2110	2140	2075	2760	1490	2125	2096.62	2.51	0	-17556	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	371	2.97	1.29	12	0.61	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
44	20230824	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-25	5	-1.18	179547370	85503	62.05	2110	2140	2080	2760	1490	2125	2099.88	2.51	0	-7800	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	371	2.97	1.29	12	0.48	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
45	20230824	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-25	5	-1.18	166797135	79418	57.63	2110	2140	2080	2760	1490	2125	2100.22	2.51	0	-4580	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	371	2.97	1.29	12	0.45	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
46	20230824	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-10	5	-0.47	159889950	76136	55.25	2110	2140	2080	2760	1490	2125	2100.03	2.51	0	-4049	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	373	2.99	1.30	12	0.43	708.00	1631.00	2900	20230706	-27.07	1010	20221013	109.41	2900	-27.07	20230706	1320	60.23	20230103	2900	-27.07	20230706	1010	109.41	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
47	20230824	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-30	5	-1.41	130731645	62257	45.18	2110	2140	2080	2760	1490	2125	2099.84	2.51	0	-2098	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	370	2.96	1.28	12	0.35	708.00	1631.00	2900	20230706	-27.76	1010	20221013	107.43	2900	-27.76	20230706	1320	58.71	20230103	2900	-27.76	20230706	1010	107.43	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
48	20230824	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-20	5	-0.94	99129465	47156	34.22	2110	2140	2085	2760	1490	2125	2102.13	2.51	0	-2892	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	372	2.97	1.29	12	0.27	708.00	1631.00	2900	20230706	-27.41	1010	20221013	108.42	2900	-27.41	20230706	1320	59.47	20230103	2900	-27.41	20230706	1010	108.42	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
49	20230824	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-15	5	-0.71	17511855	8287	6.01	2110	2125	2110	2760	1490	2125	2113.07	2.51	0	3139	2171	2147	2116	2092	2061	2160	2105	88	635	500	1440	5	1	17657419	373	2.98	1.29	12	0.05	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		444048	N	N	0	N	00	N
50	20230823	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	15	2	0.71	289089795	137504	101.69	2110	2140	2085	2740	1480	2110	2102.41	2.49	0	5019	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	375	3.00	1.30	12	0.78	708.00	1631.00	2900	20230706	-26.72	1010	20221013	110.40	2900	-26.72	20230706	1320	60.98	20230103	2900	-26.72	20230706	1010	110.40	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
51	20230823	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-20	5	-0.95	273986405	130375	96.42	2110	2140	2085	2740	1480	2110	2101.53	2.49	0	6129	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	369	2.95	1.28	12	0.74	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
52	20230823	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-25	5	-1.18	210039025	99728	73.75	2110	2140	2085	2740	1480	2110	2106.12	2.49	0	734	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	368	2.94	1.28	12	0.56	708.00	1631.00	2900	20230706	-28.10	1010	20221013	106.44	2900	-28.10	20230706	1320	57.95	20230103	2900	-28.10	20230706	1010	106.44	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
53	20230823	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	181291170	86002	63.60	2110	2140	2085	2740	1480	2110	2107.99	2.49	0	1279	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	373	2.98	1.29	12	0.49	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
54	20230823	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	10	2	0.47	157207090	74551	55.13	2110	2140	2085	2740	1480	2110	2108.72	2.49	0	-2347	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	374	2.99	1.30	12	0.42	708.00	1631.00	2900	20230706	-26.90	1010	20221013	109.90	2900	-26.90	20230706	1320	60.61	20230103	2900	-26.90	20230706	1010	109.90	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
55	20230823	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	20	2	0.95	139265905	66068	48.86	2110	2140	2085	2740	1480	2110	2107.92	2.49	0	-1500	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	376	3.01	1.31	12	0.37	708.00	1631.00	2900	20230706	-26.55	1010	20221013	110.89	2900	-26.55	20230706	1320	61.36	20230103	2900	-26.55	20230706	1010	110.89	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
56	20230823	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-10	5	-0.47	114206525	54250	40.12	2110	2120	2085	2740	1480	2110	2105.19	2.49	0	-1135	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	371	2.97	1.29	12	0.31	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
57	20230823	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	34275910	16278	12.04	2110	2120	2085	2740	1480	2110	2105.66	2.49	0	-9141	2180	2145	2100	2065	2020	2150	2070	88	630	500	1430	5	1	17657419	373	2.98	1.29	12	0.09	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		439472	N	N	0	N	00	N
58	20230822	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	20	2	0.96	282144315	135047	68.39	2110	2135	2055	2715	1465	2090	2089.22	2.61	0	-20632	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	373	2.98	1.29	12	0.76	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
59	20230822	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-5	5	-0.24	250289035	119860	60.70	2110	2135	2055	2715	1465	2090	2088.14	2.61	0	-17640	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	368	2.94	1.28	12	0.68	708.00	1631.00	2900	20230706	-28.10	1010	20221013	106.44	2900	-28.10	20230706	1320	57.95	20230103	2900	-28.10	20230706	1010	106.44	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
60	20230822	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	0	3	0.00	207043150	99020	50.15	2110	2135	2055	2715	1465	2090	2090.95	2.61	0	-17728	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	369	2.95	1.28	12	0.56	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
61	20230822	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-15	5	-0.72	190808360	91242	46.21	2110	2135	2055	2715	1465	2090	2091.27	2.61	0	-16914	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	366	2.93	1.27	12	0.52	708.00	1631.00	2900	20230706	-28.45	1010	20221013	105.45	2900	-28.45	20230706	1320	57.20	20230103	2900	-28.45	20230706	1010	105.45	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
62	20230822	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	10	2	0.48	168692370	80646	40.84	2110	2135	2055	2715	1465	2090	2091.82	2.61	0	-15125	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	371	2.97	1.29	12	0.46	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
63	20230822	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	0	3	0.00	152119465	72729	36.83	2110	2135	2055	2715	1465	2090	2091.65	2.61	0	-11757	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	369	2.95	1.28	12	0.41	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
64	20230822	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	15	2	0.72	110735610	52979	26.83	2110	2135	2055	2715	1465	2090	2090.19	2.61	0	-12276	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	372	2.97	1.29	12	0.30	708.00	1631.00	2900	20230706	-27.41	1010	20221013	108.42	2900	-27.41	20230706	1320	59.47	20230103	2900	-27.41	20230706	1010	108.42	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
65	20230822	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	20	2	0.96	15313200	7280	3.69	2110	2135	2100	2715	1465	2090	2111.08	2.61	0	-941	2216	2152	2081	2017	1946	2185	2050	88	625	500	1420	5	1	17657419	373	2.98	1.29	12	0.04	708.00	1631.00	2900	20230706	-27.24	1010	20221013	108.91	2900	-27.24	20230706	1320	59.85	20230103	2900	-27.24	20230706	1010	108.91	20221013	0.00	N	053060	500	88 억		460104	N	N	0	N	00	N
66	20230821	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	25	2	1.21	407969660	197409	58.44	2065	2145	2010	2680	1450	2065	2066.62	2.71	0	-17434	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	369	2.95	1.28	12	1.12	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
67	20230821	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	0	3	0.00	392746380	190088	56.27	2065	2145	2010	2680	1450	2065	2066.13	2.71	0	-15327	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	365	2.92	1.27	12	1.08	708.00	1631.00	2900	20230706	-28.79	1010	20221013	104.46	2900	-28.79	20230706	1320	56.44	20230103	2900	-28.79	20230706	1010	104.46	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
68	20230821	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	15	2	0.73	348904545	168902	50.00	2065	2145	2010	2680	1450	2065	2065.72	2.71	0	-9665	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	367	2.94	1.28	12	0.96	708.00	1631.00	2900	20230706	-28.28	1010	20221013	105.94	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1010	105.94	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
69	20230821	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	15	2	0.73	296727605	143826	42.58	2065	2145	2010	2680	1450	2065	2063.10	2.71	0	-5829	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	367	2.94	1.28	12	0.81	708.00	1631.00	2900	20230706	-28.28	1010	20221013	105.94	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1010	105.94	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
70	20230821	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	10	2	0.48	250012050	121251	35.89	2065	2145	2010	2680	1450	2065	2061.94	2.71	0	-3747	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	366	2.93	1.27	12	0.69	708.00	1631.00	2900	20230706	-28.45	1010	20221013	105.45	2900	-28.45	20230706	1320	57.20	20230103	2900	-28.45	20230706	1010	105.45	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
71	20230821	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	35	2	1.69	228426530	110905	32.83	2065	2145	2010	2680	1450	2065	2059.66	2.71	0	2860	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	371	2.97	1.29	12	0.63	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
72	20230821	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-10	5	-0.48	108509170	53220	15.75	2065	2065	2010	2680	1450	2065	2038.88	2.71	0	-8611	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	363	2.90	1.26	12	0.30	708.00	1631.00	2900	20230706	-29.14	1010	20221013	103.47	2900	-29.14	20230706	1320	55.68	20230103	2900	-29.14	20230706	1010	103.47	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
73	20230821	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-50	5	-2.42	36048935	17580	5.20	2065	2065	2015	2680	1450	2065	2050.56	2.71	0	-11030	2201	2132	2066	1997	1931	2100	1965	88	615	500	1400	5	1	17657419	356	2.85	1.24	12	0.10	708.00	1631.00	2900	20230706	-30.52	1010	20221013	99.50	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1010	99.50	20221013	0.00	N	053060	500	88 억		477694	N	N	0	N	00	N
74	20230818	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-90	5	-4.18	694342600	336822	60.38	2130	2135	2000	2800	1510	2155	2061.44	2.94	0	-43609	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	365	2.92	1.27	12	1.91	708.00	1631.00	2900	20230706	-28.79	1010	20221013	104.46	2900	-28.79	20230706	1320	56.44	20230103	2900	-28.79	20230706	1010	104.46	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
75	20230818	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-95	5	-4.41	591100610	286773	51.40	2130	2135	2000	2800	1510	2155	2061.21	2.94	0	-41502	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	364	2.91	1.26	12	1.62	708.00	1631.00	2900	20230706	-28.97	1010	20221013	103.96	2900	-28.97	20230706	1320	56.06	20230103	2900	-28.97	20230706	1010	103.96	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
76	20230818	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-85	5	-3.94	517290235	250818	44.96	2130	2135	2000	2800	1510	2155	2062.41	2.94	0	-41888	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	366	2.92	1.27	12	1.42	708.00	1631.00	2900	20230706	-28.62	1010	20221013	104.95	2900	-28.62	20230706	1320	56.82	20230103	2900	-28.62	20230706	1010	104.95	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
77	20230818	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-75	5	-3.48	440922560	213879	38.34	2130	2135	2000	2800	1510	2155	2061.55	2.94	0	-43870	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	367	2.94	1.28	12	1.21	708.00	1631.00	2900	20230706	-28.28	1010	20221013	105.94	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1010	105.94	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
78	20230818	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-70	5	-3.25	413999185	200924	36.02	2130	2135	2000	2800	1510	2155	2060.48	2.94	0	-49379	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	368	2.94	1.28	12	1.14	708.00	1631.00	2900	20230706	-28.10	1010	20221013	106.44	2900	-28.10	20230706	1320	57.95	20230103	2900	-28.10	20230706	1010	106.44	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
79	20230818	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-60	5	-2.78	377582010	183445	32.88	2130	2135	2000	2800	1510	2155	2058.28	2.94	0	-45195	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	370	2.96	1.28	12	1.04	708.00	1631.00	2900	20230706	-27.76	1010	20221013	107.43	2900	-27.76	20230706	1320	58.71	20230103	2900	-27.76	20230706	1010	107.43	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
80	20230818	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-95	5	-4.41	214419580	103475	18.55	2130	2135	2050	2800	1510	2155	2072.19	2.94	0	-43665	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	364	2.91	1.26	12	0.59	708.00	1631.00	2900	20230706	-28.97	1010	20221013	103.96	2900	-28.97	20230706	1320	56.06	20230103	2900	-28.97	20230706	1010	103.96	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
81	20230818	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-60	5	-2.78	37031640	17577	3.15	2130	2135	2080	2800	1510	2155	2106.82	2.94	0	-7069	2321	2237	2141	2057	1961	2190	2010	88	645	500	1460	5	1	17657419	370	2.96	1.28	12	0.10	708.00	1631.00	2900	20230706	-27.76	1010	20221013	107.43	2900	-27.76	20230706	1320	58.71	20230103	2900	-27.76	20230706	1010	107.43	20221013	0.00	N	053060	500	88 억		519752	N	N	0	N	00	N
82	20230817	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-70	5	-3.15	1176934950	557086	133.69	2225	2225	2045	2890	1560	2225	2112.50	2.90	0	5602	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	381	3.04	1.32	12	3.15	708.00	1631.00	2900	20230706	-25.69	1010	20221013	113.37	2900	-25.69	20230706	1320	63.26	20230103	2900	-25.69	20230706	1010	113.37	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
83	20230817	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-85	5	-3.82	1073720310	509364	122.24	2225	2225	2045	2890	1560	2225	2107.80	2.90	0	30852	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	378	3.02	1.31	12	2.88	708.00	1631.00	2900	20230706	-26.21	1010	20221013	111.88	2900	-26.21	20230706	1320	62.12	20230103	2900	-26.21	20230706	1010	111.88	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
84	20230817	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-65	5	-2.92	939988360	446578	107.17	2225	2225	2045	2890	1560	2225	2104.68	2.90	0	22657	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	381	3.05	1.32	12	2.53	708.00	1631.00	2900	20230706	-25.52	1010	20221013	113.86	2900	-25.52	20230706	1320	63.64	20230103	2900	-25.52	20230706	1010	113.86	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
85	20230817	130509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-95	5	-4.27	878534875	417943	100.30	2225	2225	2045	2890	1560	2225	2101.84	2.90	0	26475	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	376	3.01	1.31	12	2.37	708.00	1631.00	2900	20230706	-26.55	1010	20221013	110.89	2900	-26.55	20230706	1320	61.36	20230103	2900	-26.55	20230706	1010	110.89	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
86	20230817	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-90	5	-4.04	810757885	386055	92.64	2225	2225	2045	2890	1560	2225	2099.88	2.90	0	22234	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	377	3.02	1.31	12	2.19	708.00	1631.00	2900	20230706	-26.38	1010	20221013	111.39	2900	-26.38	20230706	1320	61.74	20230103	2900	-26.38	20230706	1010	111.39	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
87	20230817	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-125	5	-5.62	760157270	361993	86.87	2225	2225	2045	2890	1560	2225	2099.68	2.90	0	25231	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	371	2.97	1.29	12	2.05	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
88	20230817	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-125	5	-5.62	623531480	296291	71.10	2225	2225	2045	2890	1560	2225	2104.17	2.90	0	30280	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	371	2.97	1.29	12	1.68	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
89	20230817	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-90	5	-4.04	78531985	35749	8.58	2225	2225	2130	2890	1560	2225	2196.19	2.90	0	-9111	2355	2290	2235	2170	2115	2262	2142	88	665	500	1510	5	1	17657419	377	3.02	1.31	12	0.20	708.00	1631.00	2900	20230706	-26.38	1010	20221013	111.39	2900	-26.38	20230706	1320	61.74	20230103	2900	-26.38	20230706	1010	111.39	20221013	0.05	N	053060	500	88 억		512666	N	N	0	N	00	N
90	20230816	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-95	5	-4.09	920902835	416657	80.59	2300	2300	2180	3015	1625	2320	2210.18	2.70	0	36279	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	393	3.14	1.36	12	2.36	708.00	1631.00	2900	20230706	-23.28	1010	20221013	120.30	2900	-23.28	20230706	1320	68.56	20230103	2900	-23.28	20230706	1010	120.30	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
91	20230816	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-115	5	-4.96	874803530	395865	76.57	2300	2300	2180	3015	1625	2320	2209.81	2.70	0	40201	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	389	3.11	1.35	12	2.24	708.00	1631.00	2900	20230706	-23.97	1010	20221013	118.32	2900	-23.97	20230706	1320	67.05	20230103	2900	-23.97	20230706	1010	118.32	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
92	20230816	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-115	5	-4.96	774459115	350098	67.72	2300	2300	2180	3015	1625	2320	2212.07	2.70	0	28076	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	389	3.11	1.35	12	1.98	708.00	1631.00	2900	20230706	-23.97	1010	20221013	118.32	2900	-23.97	20230706	1320	67.05	20230103	2900	-23.97	20230706	1010	118.32	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
93	20230816	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-95	5	-4.09	696384400	314763	60.88	2300	2300	2180	3015	1625	2320	2212.35	2.70	0	34266	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	393	3.14	1.36	12	1.78	708.00	1631.00	2900	20230706	-23.28	1010	20221013	120.30	2900	-23.28	20230706	1320	68.56	20230103	2900	-23.28	20230706	1010	120.30	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
94	20230816	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-90	5	-3.88	600816735	271655	52.54	2300	2300	2180	3015	1625	2320	2211.63	2.70	0	25768	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	394	3.15	1.37	12	1.54	708.00	1631.00	2900	20230706	-23.10	1010	20221013	120.79	2900	-23.10	20230706	1320	68.94	20230103	2900	-23.10	20230706	1010	120.79	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
95	20230816	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-90	5	-3.88	525076930	237725	45.98	2300	2300	2180	3015	1625	2320	2208.68	2.70	0	21686	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	394	3.15	1.37	12	1.35	708.00	1631.00	2900	20230706	-23.10	1010	20221013	120.79	2900	-23.10	20230706	1320	68.94	20230103	2900	-23.10	20230706	1010	120.79	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
96	20230816	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-125	5	-5.39	417863545	189073	36.57	2300	2300	2180	3015	1625	2320	2209.97	2.70	0	21429	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	388	3.10	1.35	12	1.07	708.00	1631.00	2900	20230706	-24.31	1010	20221013	117.33	2900	-24.31	20230706	1320	66.29	20230103	2900	-24.31	20230706	1010	117.33	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
97	20230816	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-85	5	-3.66	93803505	41607	8.05	2300	2300	2210	3015	1625	2320	2254.26	2.70	0	13144	2603	2461	2368	2226	2133	2415	2180	88	695	500	1570	5	1	17657419	395	3.16	1.37	12	0.24	708.00	1631.00	2900	20230706	-22.93	1010	20221013	121.29	2900	-22.93	20230706	1320	69.32	20230103	2900	-22.93	20230706	1010	121.29	20221013	0.05	N	053060	500	88 억		477519	N	N	0	N	00	N
98	20230814	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-180	5	-7.20	1205930140	505892	152.32	2475	2510	2275	3250	1750	2500	2383.78	2.90	0	-36236	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	410	3.28	1.42	12	2.87	708.00	1631.00	2900	20230706	-20.00	1010	20221013	129.70	2900	-20.00	20230706	1320	75.76	20230103	2900	-20.00	20230706	1010	129.70	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
99	20230814	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-195	5	-7.80	1071317850	447416	134.72	2475	2510	2275	3250	1750	2500	2394.46	2.90	0	-30737	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	407	3.26	1.41	12	2.53	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
100	20230814	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-80	5	-3.20	605070360	246805	74.31	2475	2510	2380	3250	1750	2500	2451.61	2.90	0	-23639	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	427	3.42	1.48	12	1.40	708.00	1631.00	2900	20230706	-16.55	1010	20221013	139.60	2900	-16.55	20230706	1320	83.33	20230103	2900	-16.55	20230706	1010	139.60	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
101	20230814	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-30	5	-1.20	326168875	132547	39.91	2475	2510	2435	3250	1750	2500	2460.78	2.90	0	-19758	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	436	3.49	1.51	12	0.75	708.00	1631.00	2900	20230706	-14.83	1010	20221013	144.55	2900	-14.83	20230706	1320	87.12	20230103	2900	-14.83	20230706	1010	144.55	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
102	20230814	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-35	5	-1.40	298242585	121160	36.48	2475	2510	2435	3250	1750	2500	2461.56	2.90	0	-21702	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	435	3.48	1.51	12	0.69	708.00	1631.00	2900	20230706	-15.00	1010	20221013	144.06	2900	-15.00	20230706	1320	86.74	20230103	2900	-15.00	20230706	1010	144.06	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
103	20230814	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-25	5	-1.00	264157305	107365	32.33	2475	2510	2435	3250	1750	2500	2460.37	2.90	0	-15161	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	437	3.50	1.52	12	0.61	708.00	1631.00	2900	20230706	-14.66	1010	20221013	145.05	2900	-14.66	20230706	1320	87.50	20230103	2900	-14.66	20230706	1010	145.05	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
104	20230814	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-35	5	-1.40	204670220	83132	25.03	2475	2510	2435	3250	1750	2500	2461.99	2.90	0	-13720	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	435	3.48	1.51	12	0.47	708.00	1631.00	2900	20230706	-15.00	1010	20221013	144.06	2900	-15.00	20230706	1320	86.74	20230103	2900	-15.00	20230706	1010	144.06	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
105	20230814	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-30	5	-1.20	66507930	27024	8.14	2475	2475	2440	3250	1750	2500	2461.07	2.90	0	-1507	2620	2560	2455	2395	2290	2590	2425	88	750	500	1700	5	1	17657419	436	3.49	1.51	12	0.15	708.00	1631.00	2900	20230706	-14.83	1010	20221013	144.55	2900	-14.83	20230706	1320	87.12	20230103	2900	-14.83	20230706	1010	144.55	20221013	0.05	N	053060	500	88 억		512472	N	N	0	N	00	N
106	20230811	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	130	2	5.49	816413120	330485	179.92	2355	2515	2350	3080	1660	2370	2470.36	2.71	0	32815	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	441	3.53	1.53	12	1.87	708.00	1631.00	2900	20230706	-13.79	1010	20221013	147.52	2900	-13.79	20230706	1320	89.39	20230103	2900	-13.79	20230706	1010	147.52	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
107	20230811	150458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	110	2	4.64	744969560	301855	164.34	2355	2515	2350	3080	1660	2370	2467.99	2.71	0	38534	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	438	3.50	1.52	12	1.71	708.00	1631.00	2900	20230706	-14.48	1010	20221013	145.54	2900	-14.48	20230706	1320	87.88	20230103	2900	-14.48	20230706	1010	145.54	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
108	20230811	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	120	2	5.06	700171950	283759	154.49	2355	2515	2350	3080	1660	2370	2467.51	2.71	0	36064	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	440	3.52	1.53	12	1.61	708.00	1631.00	2900	20230706	-14.14	1010	20221013	146.53	2900	-14.14	20230706	1320	88.64	20230103	2900	-14.14	20230706	1010	146.53	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
109	20230811	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	105	2	4.43	652626115	264596	144.05	2355	2515	2350	3080	1660	2370	2466.53	2.71	0	32459	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	437	3.50	1.52	12	1.50	708.00	1631.00	2900	20230706	-14.66	1010	20221013	145.05	2900	-14.66	20230706	1320	87.50	20230103	2900	-14.66	20230706	1010	145.05	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
110	20230811	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	115	2	4.85	627824690	254588	138.60	2355	2515	2350	3080	1660	2370	2466.07	2.71	0	30992	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	439	3.51	1.52	12	1.44	708.00	1631.00	2900	20230706	-14.31	1010	20221013	146.04	2900	-14.31	20230706	1320	88.26	20230103	2900	-14.31	20230706	1010	146.04	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
111	20230811	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	115	2	4.85	595316275	241535	131.50	2355	2515	2350	3080	1660	2370	2464.75	2.71	0	29042	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	439	3.51	1.52	12	1.37	708.00	1631.00	2900	20230706	-14.31	1010	20221013	146.04	2900	-14.31	20230706	1320	88.26	20230103	2900	-14.31	20230706	1010	146.04	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
112	20230811	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	110	2	4.64	315488640	129323	70.41	2355	2495	2350	3080	1660	2370	2439.58	2.71	0	25199	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	438	3.50	1.52	12	0.73	708.00	1631.00	2900	20230706	-14.48	1010	20221013	145.54	2900	-14.48	20230706	1320	87.88	20230103	2900	-14.48	20230706	1010	145.54	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
113	20230811	090458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	10	2	0.42	9154350	3876	2.11	2355	2380	2350	3080	1660	2370	2361.65	2.71	0	-535	2466	2417	2381	2332	2296	2400	2315	88	710	500	1610	5	1	17657419	420	3.36	1.46	12	0.02	708.00	1631.00	2900	20230706	-17.93	1010	20221013	135.64	2900	-17.93	20230706	1320	80.30	20230103	2900	-17.93	20230706	1010	135.64	20221013	0.05	N	053060	500	88 억		479267	N	N	0	N	00	N
114	20230810	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-50	5	-2.07	433953990	182372	93.74	2420	2430	2345	3145	1695	2420	2379.43	2.91	0	-33244	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	418	3.35	1.45	12	1.03	708.00	1631.00	2900	20230706	-18.28	1010	20221013	134.65	2900	-18.28	20230706	1320	79.55	20230103	2900	-18.28	20230706	1010	134.65	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
115	20230810	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-70	5	-2.89	394609490	165735	85.18	2420	2430	2345	3145	1695	2420	2380.90	2.91	0	-22151	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	415	3.32	1.44	12	0.94	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
116	20230810	140453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-45	5	-1.86	350335460	146916	75.51	2420	2430	2345	3145	1695	2420	2384.53	2.91	0	-16956	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	419	3.35	1.46	12	0.83	708.00	1631.00	2900	20230706	-18.10	1010	20221013	135.15	2900	-18.10	20230706	1320	79.92	20230103	2900	-18.10	20230706	1010	135.15	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
117	20230810	130448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-70	5	-2.89	323778520	135679	69.74	2420	2430	2345	3145	1695	2420	2386.29	2.91	0	-16152	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	415	3.32	1.44	12	0.77	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
118	20230810	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-40	5	-1.65	232819530	97192	49.95	2420	2430	2365	3145	1695	2420	2395.39	2.91	0	-12562	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	420	3.36	1.46	12	0.55	708.00	1631.00	2900	20230706	-17.93	1010	20221013	135.64	2900	-17.93	20230706	1320	80.30	20230103	2900	-17.93	20230706	1010	135.64	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
119	20230810	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	194684425	81261	41.77	2420	2430	2365	3145	1695	2420	2395.71	2.91	0	-6820	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	424	3.39	1.47	12	0.46	708.00	1631.00	2900	20230706	-17.24	1010	20221013	137.62	2900	-17.24	20230706	1320	81.82	20230103	2900	-17.24	20230706	1010	137.62	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
120	20230810	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	123147385	51559	26.50	2420	2430	2365	3145	1695	2420	2388.30	2.91	0	-5623	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	424	3.39	1.47	12	0.29	708.00	1631.00	2900	20230706	-17.24	1010	20221013	137.62	2900	-17.24	20230706	1320	81.82	20230103	2900	-17.24	20230706	1010	137.62	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
121	20230810	090458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-5	5	-0.21	16865915	6980	3.59	2420	2430	2405	3145	1695	2420	2416.16	2.91	0	-2693	2496	2457	2391	2352	2286	2477	2372	88	725	500	1640	5	1	17657419	426	3.41	1.48	12	0.04	708.00	1631.00	2900	20230706	-16.72	1010	20221013	139.11	2900	-16.72	20230706	1320	82.95	20230103	2900	-16.72	20230706	1010	139.11	20221013	0.05	N	053060	500	88 억		513536	N	N	0	N	00	N
122	20230809	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	70	2	2.98	461768585	193893	73.79	2335	2430	2325	3055	1645	2350	2381.60	3.07	0	-28642	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	427	3.42	1.48	12	1.10	708.00	1631.00	2900	20230706	-16.55	1010	20221013	139.60	2900	-16.55	20230706	1320	83.33	20230103	2900	-16.55	20230706	1010	139.60	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
123	20230809	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	65	2	2.77	417457190	175554	66.81	2335	2430	2325	3055	1645	2350	2378.01	3.07	0	-23563	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	426	3.41	1.48	12	0.99	708.00	1631.00	2900	20230706	-16.72	1010	20221013	139.11	2900	-16.72	20230706	1320	82.95	20230103	2900	-16.72	20230706	1010	139.11	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
124	20230809	140447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	35	2	1.49	250716590	106175	40.41	2335	2385	2325	3055	1645	2350	2361.40	3.07	0	-22171	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	421	3.37	1.46	12	0.60	708.00	1631.00	2900	20230706	-17.76	1010	20221013	136.14	2900	-17.76	20230706	1320	80.68	20230103	2900	-17.76	20230706	1010	136.14	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
125	20230809	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	211867625	89818	34.18	2335	2385	2325	3055	1645	2350	2358.90	3.07	0	-24654	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	420	3.36	1.46	12	0.51	708.00	1631.00	2900	20230706	-17.93	1010	20221013	135.64	2900	-17.93	20230706	1320	80.30	20230103	2900	-17.93	20230706	1010	135.64	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
126	20230809	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	167791980	71247	27.12	2335	2370	2325	3055	1645	2350	2355.11	3.07	0	-23142	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	418	3.35	1.45	12	0.40	708.00	1631.00	2900	20230706	-18.28	1010	20221013	134.65	2900	-18.28	20230706	1320	79.55	20230103	2900	-18.28	20230706	1010	134.65	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
127	20230809	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	141451270	60099	22.87	2335	2370	2325	3055	1645	2350	2353.66	3.07	0	-19938	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	417	3.33	1.45	12	0.34	708.00	1631.00	2900	20230706	-18.62	1010	20221013	133.66	2900	-18.62	20230706	1320	78.79	20230103	2900	-18.62	20230706	1010	133.66	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
128	20230809	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	66618270	28397	10.81	2335	2365	2325	3055	1645	2350	2345.90	3.07	0	-6099	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	417	3.33	1.45	12	0.16	708.00	1631.00	2900	20230706	-18.62	1010	20221013	133.66	2900	-18.62	20230706	1320	78.79	20230103	2900	-18.62	20230706	1010	133.66	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
129	20230809	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-10	5	-0.43	10039200	4300	1.64	2335	2340	2330	3055	1645	2350	2332.93	3.07	0	-2433	2426	2387	2331	2292	2236	2407	2312	88	705	500	1590	5	1	17657419	413	3.31	1.43	12	0.02	708.00	1631.00	2900	20230706	-19.31	1010	20221013	131.68	2900	-19.31	20230706	1320	77.27	20230103	2900	-19.31	20230706	1010	131.68	20221013	0.05	N	053060	500	88 억		541620	N	N	0	N	00	N
130	20230808	160457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	45	2	1.95	612365705	262502	99.18	2280	2370	2275	2995	1615	2305	2332.76	3.31	0	-42532	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	415	3.32	1.44	12	1.49	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
131	20230808	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	25	2	1.08	579757265	248564	93.91	2280	2370	2275	2995	1615	2305	2332.43	3.31	0	-37093	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	411	3.29	1.43	12	1.41	708.00	1631.00	2900	20230706	-19.66	1010	20221013	130.69	2900	-19.66	20230706	1320	76.52	20230103	2900	-19.66	20230706	1010	130.69	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
132	20230808	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	35	2	1.52	549171090	235363	88.92	2280	2370	2275	2995	1615	2305	2333.29	3.31	0	-32005	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	413	3.31	1.43	12	1.33	708.00	1631.00	2900	20230706	-19.31	1010	20221013	131.68	2900	-19.31	20230706	1320	77.27	20230103	2900	-19.31	20230706	1010	131.68	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
133	20230808	130442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	30	2	1.30	466930465	200129	75.61	2280	2370	2275	2995	1615	2305	2333.15	3.31	0	-31545	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	412	3.30	1.43	12	1.13	708.00	1631.00	2900	20230706	-19.48	1010	20221013	131.19	2900	-19.48	20230706	1320	76.89	20230103	2900	-19.48	20230706	1010	131.19	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
134	20230808	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	55	2	2.39	382948015	164295	62.07	2280	2370	2275	2995	1615	2305	2330.86	3.31	0	-15694	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	417	3.33	1.45	12	0.93	708.00	1631.00	2900	20230706	-18.62	1010	20221013	133.66	2900	-18.62	20230706	1320	78.79	20230103	2900	-18.62	20230706	1010	133.66	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
135	20230808	110443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	10	2	0.43	184457215	79875	30.18	2280	2330	2275	2995	1615	2305	2309.32	3.31	0	-5268	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	409	3.27	1.42	12	0.45	708.00	1631.00	2900	20230706	-20.17	1010	20221013	129.21	2900	-20.17	20230706	1320	75.38	20230103	2900	-20.17	20230706	1010	129.21	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
136	20230808	100450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	5	2	0.22	127934865	55373	20.92	2280	2330	2275	2995	1615	2305	2310.42	3.31	0	2788	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	408	3.26	1.42	12	0.31	708.00	1631.00	2900	20230706	-20.34	1010	20221013	128.71	2900	-20.34	20230706	1320	75.00	20230103	2900	-20.34	20230706	1010	128.71	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
137	20230808	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	21505320	9405	3.55	2280	2320	2275	2995	1615	2305	2286.58	3.31	0	4355	2388	2346	2278	2236	2168	2367	2257	88	690	500	1560	5	1	17657419	406	3.25	1.41	12	0.05	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		584205	N	N	0	N	00	N
138	20230807	160448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	0	3	0.00	598953205	264621	126.36	2275	2320	2210	2995	1615	2305	2263.40	3.22	0	15331	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	407	3.26	1.41	12	1.50	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
139	20230807	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-10	5	-0.43	557902330	246802	117.85	2275	2320	2210	2995	1615	2305	2260.48	3.22	0	17326	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	405	3.24	1.41	12	1.40	708.00	1631.00	2900	20230706	-20.86	1010	20221013	127.23	2900	-20.86	20230706	1320	73.86	20230103	2900	-20.86	20230706	1010	127.23	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
140	20230807	140449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-25	5	-1.08	514670945	227863	108.81	2275	2320	2210	2995	1615	2305	2258.63	3.22	0	20428	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	403	3.22	1.40	12	1.29	708.00	1631.00	2900	20230706	-21.38	1010	20221013	125.74	2900	-21.38	20230706	1320	72.73	20230103	2900	-21.38	20230706	1010	125.74	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
141	20230807	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-15	5	-0.65	480800185	212959	101.69	2275	2320	2210	2995	1615	2305	2257.65	3.22	0	27612	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	404	3.23	1.40	12	1.21	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
142	20230807	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-15	5	-0.65	456835185	202465	96.68	2275	2320	2210	2995	1615	2305	2256.30	3.22	0	28277	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	404	3.23	1.40	12	1.15	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
143	20230807	110441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	5	2	0.22	414864410	184051	87.89	2275	2320	2210	2995	1615	2305	2254.00	3.22	0	23539	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	408	3.26	1.42	12	1.04	708.00	1631.00	2900	20230706	-20.34	1010	20221013	128.71	2900	-20.34	20230706	1320	75.00	20230103	2900	-20.34	20230706	1010	128.71	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
144	20230807	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-70	5	-3.04	249230440	111075	53.04	2275	2280	2210	2995	1615	2305	2243.66	3.22	0	-6838	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	395	3.16	1.37	12	0.63	708.00	1631.00	2900	20230706	-22.93	1010	20221013	121.29	2900	-22.93	20230706	1320	69.32	20230103	2900	-22.93	20230706	1010	121.29	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
145	20230807	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-55	5	-2.39	51406295	22725	10.85	2275	2275	2245	2995	1615	2305	2261.60	3.22	0	-5413	2391	2347	2286	2242	2181	2370	2265	88	690	500	1560	5	1	17657419	397	3.18	1.38	12	0.13	708.00	1631.00	2900	20230706	-22.41	1010	20221013	122.77	2900	-22.41	20230706	1320	70.45	20230103	2900	-22.41	20230706	1010	122.77	20221013	0.05	N	053060	500	88 억		568729	N	N	0	N	00	N
146	20230804	160441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	35	2	1.54	473678030	209008	64.71	2270	2330	2225	2950	1590	2270	2266.28	3.45	0	-40145	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	407	3.26	1.41	12	1.18	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
147	20230804	150442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	30	2	1.32	434155170	191838	59.40	2270	2330	2225	2950	1590	2270	2263.07	3.45	0	-36255	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	406	3.25	1.41	12	1.09	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
148	20230804	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	20	2	0.88	401285645	177526	54.96	2270	2330	2225	2950	1590	2270	2260.34	3.45	0	-36232	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	404	3.23	1.40	12	1.01	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
149	20230804	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-15	5	-0.66	269648160	119582	37.02	2270	2330	2225	2950	1590	2270	2254.70	3.45	0	-38253	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	398	3.19	1.38	12	0.68	708.00	1631.00	2900	20230706	-22.24	1010	20221013	123.27	2900	-22.24	20230706	1320	70.83	20230103	2900	-22.24	20230706	1010	123.27	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
150	20230804	120441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-10	5	-0.44	226331450	100331	31.06	2270	2330	2225	2950	1590	2270	2255.60	3.45	0	-29632	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	399	3.19	1.39	12	0.57	708.00	1631.00	2900	20230706	-22.07	1010	20221013	123.76	2900	-22.07	20230706	1320	71.21	20230103	2900	-22.07	20230706	1010	123.76	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
151	20230804	110443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-5	5	-0.22	187134495	82945	25.68	2270	2330	2225	2950	1590	2270	2255.83	3.45	0	-20656	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	400	3.20	1.39	12	0.47	708.00	1631.00	2900	20230706	-21.90	1010	20221013	124.26	2900	-21.90	20230706	1320	71.59	20230103	2900	-21.90	20230706	1010	124.26	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
152	20230804	100437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	0	3	0.00	117729840	52471	16.25	2270	2270	2225	2950	1590	2270	2242.80	3.45	0	-15149	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	401	3.21	1.39	12	0.30	708.00	1631.00	2900	20230706	-21.72	1010	20221013	124.75	2900	-21.72	20230706	1320	71.97	20230103	2900	-21.72	20230706	1010	124.75	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
153	20230804	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-30	5	-1.32	24694570	10987	3.40	2270	2270	2240	2950	1590	2270	2243.37	3.45	0	-8824	2386	2327	2276	2217	2166	2302	2192	88	680	500	1540	5	1	17657419	396	3.16	1.37	12	0.06	708.00	1631.00	2900	20230706	-22.76	1010	20221013	121.78	2900	-22.76	20230706	1320	69.70	20230103	2900	-22.76	20230706	1010	121.78	20221013	0.05	N	053060	500	88 억		608659	N	N	0	N	00	N
154	20230803	160438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-80	5	-3.40	724469815	320549	94.95	2325	2335	2225	3055	1645	2350	2260.04	3.65	0	-35082	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	401	3.21	1.39	12	1.82	708.00	1631.00	2900	20230706	-21.72	1010	20221013	124.75	2900	-21.72	20230706	1320	71.97	20230103	2900	-21.72	20230706	1010	124.75	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
155	20230803	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-100	5	-4.26	613259860	271248	80.35	2325	2335	2225	3055	1645	2350	2260.88	3.65	0	-25963	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	397	3.18	1.38	12	1.54	708.00	1631.00	2900	20230706	-22.41	1010	20221013	122.77	2900	-22.41	20230706	1320	70.45	20230103	2900	-22.41	20230706	1010	122.77	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
156	20230803	140436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-95	5	-4.04	522994040	231027	68.43	2325	2335	2225	3055	1645	2350	2263.78	3.65	0	-20659	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	398	3.19	1.38	12	1.31	708.00	1631.00	2900	20230706	-22.24	1010	20221013	123.27	2900	-22.24	20230706	1320	70.83	20230103	2900	-22.24	20230706	1010	123.27	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
157	20230803	130440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-95	5	-4.04	456244140	201419	59.66	2325	2335	2225	3055	1645	2350	2265.15	3.65	0	-13289	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	398	3.19	1.38	12	1.14	708.00	1631.00	2900	20230706	-22.24	1010	20221013	123.27	2900	-22.24	20230706	1320	70.83	20230103	2900	-22.24	20230706	1010	123.27	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
158	20230803	120440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-85	5	-3.62	338541590	148721	44.05	2325	2335	2240	3055	1645	2350	2276.35	3.65	0	-30381	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	400	3.20	1.39	12	0.84	708.00	1631.00	2900	20230706	-21.90	1010	20221013	124.26	2900	-21.90	20230706	1320	71.59	20230103	2900	-21.90	20230706	1010	124.26	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
159	20230803	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-85	5	-3.62	262282090	114811	34.01	2325	2335	2255	3055	1645	2350	2284.46	3.65	0	-34121	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	400	3.20	1.39	12	0.65	708.00	1631.00	2900	20230706	-21.90	1010	20221013	124.26	2900	-21.90	20230706	1320	71.59	20230103	2900	-21.90	20230706	1010	124.26	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
160	20230803	100436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-60	5	-2.55	140964850	61278	18.15	2325	2335	2270	3055	1645	2350	2300.41	3.65	0	-12817	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	404	3.23	1.40	12	0.35	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
161	20230803	090436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-50	5	-2.13	24062400	10394	3.08	2325	2330	2300	3055	1645	2350	2315.00	3.65	0	-1223	2423	2386	2323	2286	2223	2405	2305	88	705	500	1590	5	1	17657419	406	3.25	1.41	12	0.06	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		643702	N	N	0	N	00	N
162	20230802	160439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	773362415	336685	60.79	2335	2360	2260	3055	1645	2350	2296.97	3.78	0	-25179	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	415	3.32	1.44	12	1.91	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
163	20230802	150444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-20	5	-0.85	722434250	314938	56.86	2335	2360	2260	3055	1645	2350	2293.88	3.78	0	-18954	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	411	3.29	1.43	12	1.78	708.00	1631.00	2900	20230706	-19.66	1010	20221013	130.69	2900	-19.66	20230706	1320	76.52	20230103	2900	-19.66	20230706	1010	130.69	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
164	20230802	140438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-70	5	-2.98	518873425	226650	40.92	2335	2340	2260	3055	1645	2350	2289.29	3.78	0	-22663	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	403	3.22	1.40	12	1.28	708.00	1631.00	2900	20230706	-21.38	1010	20221013	125.74	2900	-21.38	20230706	1320	72.73	20230103	2900	-21.38	20230706	1010	125.74	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
165	20230802	130437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-60	5	-2.55	479301580	209310	37.79	2335	2340	2260	3055	1645	2350	2289.89	3.78	0	-22261	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	404	3.23	1.40	12	1.19	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
166	20230802	120433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-70	5	-2.98	448099685	195735	35.34	2335	2335	2260	3055	1645	2350	2289.29	3.78	0	-21284	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	403	3.22	1.40	12	1.11	708.00	1631.00	2900	20230706	-21.38	1010	20221013	125.74	2900	-21.38	20230706	1320	72.73	20230103	2900	-21.38	20230706	1010	125.74	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
167	20230802	110432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-50	5	-2.13	369782395	161556	29.17	2335	2335	2260	3055	1645	2350	2288.85	3.78	0	-25167	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	406	3.25	1.41	12	0.91	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
168	20230802	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-60	5	-2.55	219570520	95690	17.28	2335	2335	2275	3055	1645	2350	2294.56	3.78	0	-17405	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	404	3.23	1.40	12	0.54	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
169	20230802	090434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-50	5	-2.13	42218430	18268	3.30	2335	2335	2290	3055	1645	2350	2310.89	3.78	0	-2327	2520	2435	2295	2210	2070	2477	2252	88	705	500	1590	5	1	17657419	406	3.25	1.41	12	0.10	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		667584	N	N	0	N	00	N
170	20230801	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	20	2	0.86	1263965440	553466	198.40	2320	2380	2155	3025	1635	2330	2283.71	3.71	0	12932	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	415	3.32	1.44	12	3.13	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
171	20230801	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-25	5	-1.07	1207046450	529022	189.64	2320	2380	2155	3025	1635	2330	2281.65	3.71	0	21195	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	407	3.26	1.41	12	3.00	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
172	20230801	140441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-95	5	-4.08	1060136600	464346	166.45	2320	2380	2155	3025	1635	2330	2283.07	3.71	0	37024	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	395	3.16	1.37	12	2.63	708.00	1631.00	2900	20230706	-22.93	1010	20221013	121.29	2900	-22.93	20230706	1320	69.32	20230103	2900	-22.93	20230706	1010	121.29	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
173	20230801	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	15	2	0.64	551114770	236919	84.93	2320	2380	2260	3025	1635	2330	2326.17	3.71	0	-1206	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	414	3.31	1.44	12	1.34	708.00	1631.00	2900	20230706	-19.14	1010	20221013	132.18	2900	-19.14	20230706	1320	77.65	20230103	2900	-19.14	20230706	1010	132.18	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
174	20230801	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	30	2	1.29	508294915	218643	78.38	2320	2380	2260	3025	1635	2330	2324.77	3.71	0	9819	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	417	3.33	1.45	12	1.24	708.00	1631.00	2900	20230706	-18.62	1010	20221013	133.66	2900	-18.62	20230706	1320	78.79	20230103	2900	-18.62	20230706	1010	133.66	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
175	20230801	110430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	25	2	1.07	434165020	187224	67.11	2320	2380	2260	3025	1635	2330	2318.96	3.71	0	17310	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	416	3.33	1.44	12	1.06	708.00	1631.00	2900	20230706	-18.79	1010	20221013	133.17	2900	-18.79	20230706	1320	78.41	20230103	2900	-18.79	20230706	1010	133.17	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
176	20230801	100433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-20	5	-0.86	211198075	91813	32.91	2320	2330	2260	3025	1635	2330	2300.30	3.71	0	-10338	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	408	3.26	1.42	12	0.52	708.00	1631.00	2900	20230706	-20.34	1010	20221013	128.71	2900	-20.34	20230706	1320	75.00	20230103	2900	-20.34	20230706	1010	128.71	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N
177	20230801	090429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-50	5	-2.15	21296800	9258	3.32	2320	2320	2280	3025	1635	2330	2300.31	3.71	0	-2222	2390	2360	2300	2270	2210	2375	2285	88	695	500	1580	5	1	17657419	403	3.22	1.40	12	0.05	708.00	1631.00	2900	20230706	-21.38	1010	20221013	125.74	2900	-21.38	20230706	1320	72.73	20230103	2900	-21.38	20230706	1010	125.74	20221013	0.05	N	053060	500	88 억		654698	N	N	0	N	00	N