KissMeData/105330/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	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-140	5	-1.20	830170220	71558	84.90	11560	11790	11490	15110	8150	11630	11602.19	0.65	0	-1402	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1394	7.72	1.75	12	0.59	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
3	20230831	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-130	5	-1.12	725855030	62488	74.14	11560	11790	11500	15110	8150	11630	11615.91	0.65	0	-1282	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1396	7.72	1.75	12	0.51	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
4	20230831	141101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	20	2	0.17	617823540	53134	63.04	11560	11790	11500	15110	8150	11630	11627.65	0.65	0	-2653	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1414	7.82	1.78	12	0.44	1489.00	6562.00	15480	20230526	-24.74	7720	20220930	50.91	15480	-24.74	20230526	8100	43.83	20230102	15480	-24.74	20230526	7720	50.91	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
5	20230831	131030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-10	5	-0.09	575230140	49463	58.68	11560	11790	11500	15110	8150	11630	11629.50	0.65	0	-2234	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1410	7.80	1.77	12	0.41	1489.00	6562.00	15480	20230526	-24.94	7720	20220930	50.52	15480	-24.94	20230526	8100	43.46	20230102	15480	-24.94	20230526	7720	50.52	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
6	20230831	121054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-70	5	-0.60	497974290	42780	50.75	11560	11790	11500	15110	8150	11630	11640.35	0.65	0	-2382	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1403	7.76	1.76	12	0.35	1489.00	6562.00	15480	20230526	-25.32	7720	20220930	49.74	15480	-25.32	20230526	8100	42.72	20230102	15480	-25.32	20230526	7720	49.74	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
7	20230831	111512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	60	2	0.52	394085710	33786	40.08	11560	11790	11540	15110	8150	11630	11664.17	0.65	0	977	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1419	7.85	1.78	12	0.28	1489.00	6562.00	15480	20230526	-24.48	7720	20220930	51.42	15480	-24.48	20230526	8100	44.32	20230102	15480	-24.48	20230526	7720	51.42	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
8	20230831	101145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	100	2	0.86	254751580	21801	25.86	11560	11790	11540	15110	8150	11630	11685.32	0.65	0	2746	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1423	7.88	1.79	12	0.18	1489.00	6562.00	15480	20230526	-24.22	7720	20220930	51.94	15480	-24.22	20230526	8100	44.81	20230102	15480	-24.22	20230526	7720	51.94	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
9	20230831	091009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	140	2	1.20	69291420	5974	7.09	11560	11790	11540	15110	8150	11630	11598.83	0.65	0	687	12070	11850	11660	11440	11250	11960	11550	61	3480	500	7900	10	1	12135382	1428	7.90	1.79	12	0.05	1489.00	6562.00	15480	20230526	-23.97	7720	20220930	52.46	15480	-23.97	20230526	8100	45.31	20230102	15480	-23.97	20230526	7720	52.46	20220930	4.09	N	105330	500	60 억		79098	N	N	0	N	00	N
10	20230830	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	-10	5	-0.09	977383860	83350	24.51	11520	11880	11470	15130	8150	11640	11726.69	0.57	0	9027	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1411	7.81	1.77	12	0.69	1489.00	6562.00	15480	20230526	-24.87	7720	20220930	50.65	15480	-24.87	20230526	8100	43.58	20230102	15480	-24.87	20230526	7720	50.65	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
11	20230830	150939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	90	2	0.77	882212170	75191	22.11	11520	11880	11470	15130	8150	11640	11733.10	0.57	0	8310	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1423	7.88	1.79	12	0.62	1489.00	6562.00	15480	20230526	-24.22	7720	20220930	51.94	15480	-24.22	20230526	8100	44.81	20230102	15480	-24.22	20230526	7720	51.94	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
12	20230830	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	100	2	0.86	781288750	66604	19.59	11520	11880	11470	15130	8150	11640	11730.52	0.57	0	7861	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1425	7.88	1.79	12	0.55	1489.00	6562.00	15480	20230526	-24.16	7720	20220930	52.07	15480	-24.16	20230526	8100	44.94	20230102	15480	-24.16	20230526	7720	52.07	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
13	20230830	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	160	2	1.37	721496400	61502	18.09	11520	11880	11470	15130	8150	11640	11731.44	0.57	0	8312	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1432	7.92	1.80	12	0.51	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
14	20230830	121026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	160	2	1.37	669480660	57086	16.79	11520	11880	11470	15130	8150	11640	11727.76	0.57	0	8402	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1432	7.92	1.80	12	0.47	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
15	20230830	111456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	190	2	1.63	620469510	52944	15.57	11520	11880	11470	15130	8150	11640	11719.53	0.57	0	8944	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1436	7.94	1.80	12	0.44	1489.00	6562.00	15480	20230526	-23.58	7720	20220930	53.24	15480	-23.58	20230526	8100	46.05	20230102	15480	-23.58	20230526	7720	53.24	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
16	20230830	101056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	160	2	1.37	348027670	29869	8.78	11520	11850	11470	15130	8150	11640	11651.85	0.57	0	5891	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1432	7.92	1.80	12	0.25	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
17	20230830	090954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-90	5	-0.77	38744630	3365	0.99	11520	11590	11470	15130	8150	11640	11509.43	0.57	0	225	12686	12162	11476	10952	10266	12425	11215	61	3490	500	7910	10	1	12135382	1402	7.76	1.76	12	0.03	1489.00	6562.00	15480	20230526	-25.39	7720	20220930	49.61	15480	-25.39	20230526	8100	42.59	20230102	15480	-25.39	20230526	7720	49.61	20220930	4.12	N	105330	500	60 억		69232	N	N	0	N	00	N
18	20230829	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	260	2	2.28	3816863980	339114	277.70	11370	12000	10790	14790	7970	11380	11255.08	0.55	0	101801	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1413	7.82	1.77	12	2.79	1489.00	6562.00	15480	20230526	-24.81	7720	20220930	50.78	15480	-24.81	20230526	8100	43.70	20230102	15480	-24.81	20230526	7720	50.78	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
19	20230829	150946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	290	2	2.55	3734837600	332066	271.93	11370	12000	10790	14790	7970	11380	11247.26	0.55	0	101778	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1416	7.84	1.78	12	2.74	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
20	20230829	141056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	-370	5	-3.25	2162528310	196773	161.14	11370	11370	10790	14790	7970	11380	10989.88	0.55	0	15502	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1336	7.39	1.68	12	1.62	1489.00	6562.00	15480	20230526	-28.88	7720	20220930	42.62	15480	-28.88	20230526	8100	35.93	20230102	15480	-28.88	20230526	7720	42.62	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
21	20230829	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	-410	5	-3.60	1949204090	177414	145.29	11370	11370	10790	14790	7970	11380	10986.66	0.55	0	6954	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1331	7.37	1.67	12	1.46	1489.00	6562.00	15480	20230526	-29.13	7720	20220930	42.10	15480	-29.13	20230526	8100	35.43	20230102	15480	-29.13	20230526	7720	42.10	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
22	20230829	121046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-530	5	-4.66	1432748600	129824	106.31	11370	11370	10790	14790	7970	11380	11035.97	0.55	0	2654	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1317	7.29	1.65	12	1.07	1489.00	6562.00	15480	20230526	-29.91	7720	20220930	40.54	15480	-29.91	20230526	8100	33.95	20230102	15480	-29.91	20230526	7720	40.54	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
23	20230829	111718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-300	5	-2.64	1055102570	95173	77.94	11370	11370	10910	14790	7970	11380	11086.02	0.55	0	5809	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1345	7.44	1.69	12	0.78	1489.00	6562.00	15480	20230526	-28.42	7720	20220930	43.52	15480	-28.42	20230526	8100	36.79	20230102	15480	-28.42	20230526	7720	43.52	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
24	20230829	101139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11060	-320	5	-2.81	901773950	81250	66.54	11370	11370	10910	14790	7970	11380	11098.60	0.55	0	6625	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1342	7.43	1.69	12	0.67	1489.00	6562.00	15480	20230526	-28.55	7720	20220930	43.26	15480	-28.55	20230526	8100	36.54	20230102	15480	-28.55	20230526	7720	43.26	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
25	20230829	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	-190	5	-1.67	226952240	20273	16.60	11370	11370	11050	14790	7970	11380	11194.40	0.55	0	5581	11953	11666	11483	11196	11013	11575	11105	61	3410	500	7730	10	1	12135382	1358	7.52	1.71	12	0.17	1489.00	6562.00	15480	20230526	-27.71	7720	20220930	44.95	15480	-27.71	20230526	8100	38.15	20230102	15480	-27.71	20230526	7720	44.95	20220930	4.13	N	105330	500	60 억		66346	N	N	0	N	00	N
26	20230828	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	-380	5	-3.23	1365489780	119143	82.32	11680	11770	11300	15280	8240	11760	11460.14	0.55	0	-506	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1381	7.64	1.73	12	0.98	1489.00	6562.00	15480	20230526	-26.49	7720	20220930	47.41	15480	-26.49	20230526	8100	40.49	20230102	15480	-26.49	20230526	7720	47.41	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
27	20230828	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	-380	5	-3.23	1302302910	113579	78.48	11680	11770	11300	15280	8240	11760	11465.23	0.55	0	144	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1381	7.64	1.73	12	0.94	1489.00	6562.00	15480	20230526	-26.49	7720	20220930	47.41	15480	-26.49	20230526	8100	40.49	20230102	15480	-26.49	20230526	7720	47.41	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
28	20230828	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11420	-340	5	-2.89	1023516310	89061	61.54	11680	11770	11350	15280	8240	11760	11491.34	0.55	0	2570	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1386	7.67	1.74	12	0.73	1489.00	6562.00	15480	20230526	-26.23	7720	20220930	47.93	15480	-26.23	20230526	8100	40.99	20230102	15480	-26.23	20230526	7720	47.93	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
29	20230828	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-270	5	-2.30	914034770	79449	54.90	11680	11770	11350	15280	8240	11760	11503.64	0.55	0	3610	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1394	7.72	1.75	12	0.65	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
30	20230828	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-270	5	-2.30	753506950	65393	45.18	11680	11770	11400	15280	8240	11760	11521.58	0.55	0	4580	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1394	7.72	1.75	12	0.54	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
31	20230828	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-310	5	-2.64	624133460	54079	37.37	11680	11770	11400	15280	8240	11760	11539.84	0.55	0	5500	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1390	7.69	1.74	12	0.45	1489.00	6562.00	15480	20230526	-26.03	7720	20220930	48.32	15480	-26.03	20230526	8100	41.36	20230102	15480	-26.03	20230526	7720	48.32	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
32	20230828	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	-220	5	-1.87	327092110	28128	19.44	11680	11770	11540	15280	8240	11760	11627.20	0.55	0	2739	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1400	7.75	1.76	12	0.23	1489.00	6562.00	15480	20230526	-25.45	7720	20220930	49.48	15480	-25.45	20230526	8100	42.47	20230102	15480	-25.45	20230526	7720	49.48	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
33	20230828	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-60	5	-0.51	46641170	3996	2.76	11680	11770	11620	15280	8240	11760	11664.33	0.55	0	-365	12306	12032	11846	11572	11386	11940	11480	61	3520	500	7990	10	1	12135382	1420	7.86	1.78	12	0.03	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	4.25	N	105330	500	60 억		67118	N	N	0	N	00	N
34	20230825	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	-370	5	-3.05	1659033290	140234	50.31	12010	12120	11660	15760	8500	12130	11830.21	0.74	0	-12197	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1427	7.90	1.79	12	1.16	1489.00	6562.00	15480	20230526	-24.03	7720	20220930	52.33	15480	-24.03	20230526	8100	45.19	20230102	15480	-24.03	20230526	7720	52.33	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
35	20230825	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	-400	5	-3.30	1477764320	124822	44.78	12010	12120	11660	15760	8500	12130	11837.71	0.74	0	-12634	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1423	7.88	1.79	12	1.03	1489.00	6562.00	15480	20230526	-24.22	7720	20220930	51.94	15480	-24.22	20230526	8100	44.81	20230102	15480	-24.22	20230526	7720	51.94	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
36	20230825	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	-390	5	-3.22	1338387310	112902	40.50	12010	12120	11670	15760	8500	12130	11853.09	0.74	0	-9421	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1425	7.88	1.79	12	0.93	1489.00	6562.00	15480	20230526	-24.16	7720	20220930	52.07	15480	-24.16	20230526	8100	44.94	20230102	15480	-24.16	20230526	7720	52.07	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
37	20230825	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	-320	5	-2.64	1118214270	94131	33.77	12010	12120	11740	15760	8500	12130	11877.89	0.74	0	-7401	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1433	7.93	1.80	12	0.78	1489.00	6562.00	15480	20230526	-23.71	7720	20220930	52.98	15480	-23.71	20230526	8100	45.80	20230102	15480	-23.71	20230526	7720	52.98	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
38	20230825	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	-250	5	-2.06	922217980	77509	27.81	12010	12120	11780	15760	8500	12130	11896.58	0.74	0	-3593	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1442	7.98	1.81	12	0.64	1489.00	6562.00	15480	20230526	-23.26	7720	20220930	53.89	15480	-23.26	20230526	8100	46.67	20230102	15480	-23.26	20230526	7720	53.89	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
39	20230825	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-170	5	-1.40	853044360	71690	25.72	12010	12120	11780	15760	8500	12130	11897.32	0.74	0	-2198	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1451	8.03	1.82	12	0.59	1489.00	6562.00	15480	20230526	-22.74	7720	20220930	54.92	15480	-22.74	20230526	8100	47.65	20230102	15480	-22.74	20230526	7720	54.92	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
40	20230825	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	-260	5	-2.14	726433230	61007	21.89	12010	12120	11780	15760	8500	12130	11905.39	0.74	0	-4896	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1440	7.97	1.81	12	0.50	1489.00	6562.00	15480	20230526	-23.32	7720	20220930	53.76	15480	-23.32	20230526	8100	46.54	20230102	15480	-23.32	20230526	7720	53.76	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
41	20230825	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-10	5	-0.08	183108960	15367	5.51	12010	12120	11780	15760	8500	12130	11907.92	0.74	0	1408	12630	12380	11880	11630	11130	12505	11755	61	3630	500	8240	10	1	12135382	1471	8.14	1.85	12	0.13	1489.00	6562.00	15480	20230526	-21.71	7720	20220930	56.99	15480	-21.71	20230526	8100	49.63	20230102	15480	-21.71	20230526	7720	56.99	20220930	4.12	N	105330	500	60 억		89533	N	N	0	N	00	N
42	20230824	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	570	2	4.93	3175686060	266967	112.07	11430	12130	11380	15020	8100	11560	11894.55	0.47	0	78670	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1472	8.15	1.85	12	2.20	1489.00	6562.00	15480	20230526	-21.64	7720	20220930	57.12	15480	-21.64	20230526	8100	49.75	20230102	15480	-21.64	20230526	7720	57.12	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
43	20230824	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	540	2	4.67	2876500920	242247	101.69	11430	12110	11380	15020	8100	11560	11874.25	0.47	0	81047	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1468	8.13	1.84	12	2.00	1489.00	6562.00	15480	20230526	-21.83	7720	20220930	56.74	15480	-21.83	20230526	8100	49.38	20230102	15480	-21.83	20230526	7720	56.74	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
44	20230824	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	340	2	2.94	1722539960	145803	61.21	11430	12100	11380	15020	8100	11560	11814.16	0.47	0	47561	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1444	7.99	1.81	12	1.20	1489.00	6562.00	15480	20230526	-23.13	7720	20220930	54.15	15480	-23.13	20230526	8100	46.91	20230102	15480	-23.13	20230526	7720	54.15	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
45	20230824	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	70	2	0.61	897001720	76716	32.21	11430	11880	11380	15020	8100	11560	11692.50	0.47	0	22852	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1411	7.81	1.77	12	0.63	1489.00	6562.00	15480	20230526	-24.87	7720	20220930	50.65	15480	-24.87	20230526	8100	43.58	20230102	15480	-24.87	20230526	7720	50.65	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
46	20230824	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	110	2	0.95	754796910	64605	27.12	11430	11880	11380	15020	8100	11560	11683.26	0.47	0	17597	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1416	7.84	1.78	12	0.53	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
47	20230824	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	170	2	1.47	681200030	58284	24.47	11430	11880	11380	15020	8100	11560	11687.60	0.47	0	17652	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1423	7.88	1.79	12	0.48	1489.00	6562.00	15480	20230526	-24.22	7720	20220930	51.94	15480	-24.22	20230526	8100	44.81	20230102	15480	-24.22	20230526	7720	51.94	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
48	20230824	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	180	2	1.56	514485450	44070	18.50	11430	11880	11380	15020	8100	11560	11674.28	0.47	0	16304	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1425	7.88	1.79	12	0.36	1489.00	6562.00	15480	20230526	-24.16	7720	20220930	52.07	15480	-24.16	20230526	8100	44.94	20230102	15480	-24.16	20230526	7720	52.07	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
49	20230824	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	0	3	0.00	66373140	5793	2.43	11430	11670	11380	15020	8100	11560	11457.47	0.47	0	485	12186	11872	11586	11272	10986	11730	11130	61	3460	500	7860	10	1	12135382	1403	7.76	1.76	12	0.05	1489.00	6562.00	15480	20230526	-25.32	7720	20220930	49.74	15480	-25.32	20230526	8100	42.72	20230102	15480	-25.32	20230526	7720	49.74	20220930	4.28	N	105330	500	60 억		56494	N	N	0	N	00	N
50	20230823	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-230	5	-1.95	2732742390	236847	81.05	11620	11900	11300	15320	8260	11790	11537.53	0.41	0	38312	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1403	7.76	1.76	12	1.95	1489.00	6562.00	15480	20230526	-25.32	7720	20220930	49.74	15480	-25.32	20230526	8100	42.72	20230102	15480	-25.32	20230526	7720	49.74	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
51	20230823	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-390	5	-3.31	2459029480	213068	72.91	11620	11900	11300	15320	8260	11790	11540.90	0.41	0	22255	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1383	7.66	1.74	12	1.76	1489.00	6562.00	15480	20230526	-26.36	7720	20220930	47.67	15480	-26.36	20230526	8100	40.74	20230102	15480	-26.36	20230526	7720	47.67	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
52	20230823	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-300	5	-2.54	1844353210	159155	54.46	11620	11900	11400	15320	8260	11790	11588.24	0.41	0	20691	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1394	7.72	1.75	12	1.31	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
53	20230823	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	-250	5	-2.12	1595893330	137485	47.05	11620	11900	11400	15320	8260	11790	11607.59	0.41	0	16219	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1400	7.75	1.76	12	1.13	1489.00	6562.00	15480	20230526	-25.45	7720	20220930	49.48	15480	-25.45	20230526	8100	42.47	20230102	15480	-25.45	20230526	7720	49.48	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
54	20230823	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11580	-210	5	-1.78	1351510170	116282	39.79	11620	11900	11400	15320	8260	11790	11622.50	0.41	0	12935	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1405	7.78	1.76	12	0.96	1489.00	6562.00	15480	20230526	-25.19	7720	20220930	50.00	15480	-25.19	20230526	8100	42.96	20230102	15480	-25.19	20230526	7720	50.00	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
55	20230823	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-150	5	-1.27	1221643870	105006	35.93	11620	11900	11400	15320	8260	11790	11633.84	0.41	0	12710	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1413	7.82	1.77	12	0.87	1489.00	6562.00	15480	20230526	-24.81	7720	20220930	50.78	15480	-24.81	20230526	8100	43.70	20230102	15480	-24.81	20230526	7720	50.78	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
56	20230823	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	-380	5	-3.22	792160100	68223	23.35	11620	11900	11410	15320	8260	11790	11610.98	0.41	0	-2151	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1385	7.66	1.74	12	0.56	1489.00	6562.00	15480	20230526	-26.29	7720	20220930	47.80	15480	-26.29	20230526	8100	40.86	20230102	15480	-26.29	20230526	7720	47.80	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
57	20230823	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	-110	5	-0.93	134369110	11508	3.94	11620	11790	11610	15320	8260	11790	11674.81	0.41	0	-584	12376	12082	11696	11402	11016	12230	11550	61	3530	500	8010	10	1	12135382	1417	7.84	1.78	12	0.09	1489.00	6562.00	15480	20230526	-24.55	7720	20220930	51.30	15480	-24.55	20230526	8100	44.20	20230102	15480	-24.55	20230526	7720	51.30	20220930	3.87	N	105330	500	60 억		49616	N	N	0	N	00	N
58	20230822	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	160	2	1.38	3291752340	284498	10.85	11370	11990	11310	15110	8150	11630	11569.50	0.26	0	52181	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1431	7.92	1.80	12	2.34	1489.00	6562.00	15480	20230526	-23.84	7720	20220930	52.72	15480	-23.84	20230526	8100	45.56	20230102	15480	-23.84	20230526	7720	52.72	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
59	20230822	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	10	2	0.09	3015616130	261009	9.95	11370	11990	11310	15110	8150	11630	11553.66	0.26	0	39291	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1413	7.82	1.77	12	2.15	1489.00	6562.00	15480	20230526	-24.81	7720	20220930	50.78	15480	-24.81	20230526	8100	43.70	20230102	15480	-24.81	20230526	7720	50.78	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
60	20230822	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	-60	5	-0.52	2204546370	192084	7.33	11370	11700	11310	15110	8150	11630	11476.91	0.26	0	19298	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1404	7.77	1.76	12	1.58	1489.00	6562.00	15480	20230526	-25.26	7720	20220930	49.87	15480	-25.26	20230526	8100	42.84	20230102	15480	-25.26	20230526	7720	49.87	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
61	20230822	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-120	5	-1.03	1934201240	168509	6.43	11370	11700	11310	15110	8150	11630	11478.24	0.26	0	15984	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1397	7.73	1.75	12	1.39	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
62	20230822	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	-160	5	-1.38	1795172160	156393	5.96	11370	11700	11310	15110	8150	11630	11478.50	0.26	0	14984	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1392	7.70	1.75	12	1.29	1489.00	6562.00	15480	20230526	-25.90	7720	20220930	48.58	15480	-25.90	20230526	8100	41.60	20230102	15480	-25.90	20230526	7720	48.58	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
63	20230822	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11580	-50	5	-0.43	1495307220	130272	4.97	11370	11700	11310	15110	8150	11630	11478.23	0.26	0	11517	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1405	7.78	1.76	12	1.07	1489.00	6562.00	15480	20230526	-25.19	7720	20220930	50.00	15480	-25.19	20230526	8100	42.96	20230102	15480	-25.19	20230526	7720	50.00	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
64	20230822	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-10	5	-0.09	1276624230	111422	4.25	11370	11700	11310	15110	8150	11630	11457.40	0.26	0	10774	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1410	7.80	1.77	12	0.92	1489.00	6562.00	15480	20230526	-24.94	7720	20220930	50.52	15480	-24.94	20230526	8100	43.46	20230102	15480	-24.94	20230526	7720	50.52	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
65	20230822	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	-270	5	-2.32	343267160	30183	1.15	11370	11520	11310	15110	8150	11630	11372.00	0.26	0	3888	14103	12866	12233	10996	10363	12550	10680	61	3480	500	7900	10	1	12135382	1379	7.63	1.73	12	0.25	1489.00	6562.00	15480	20230526	-26.61	7720	20220930	47.15	15480	-26.61	20230526	8100	40.25	20230102	15480	-26.61	20230526	7720	47.15	20220930	4.22	N	105330	500	60 억		32041	N	N	0	N	00	N
66	20230821	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	150	2	1.31	32519130590	2599363	559.06	12250	13470	11600	14920	8040	11480	12512.79	0.82	0	-18010	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1411	7.81	1.77	12	21.42	1489.00	6562.00	15480	20230526	-24.87	7720	20220930	50.65	15480	-24.87	20230526	8100	43.58	20230102	15480	-24.87	20230526	7720	50.65	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
67	20230821	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	160	2	1.39	32000584440	2554941	549.51	12250	13470	11600	14920	8040	11480	12525.18	0.82	0	-17903	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1413	7.82	1.77	12	21.05	1489.00	6562.00	15480	20230526	-24.81	7720	20220930	50.78	15480	-24.81	20230526	8100	43.70	20230102	15480	-24.81	20230526	7720	50.78	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
68	20230821	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	680	2	5.92	29999147220	2386048	513.18	12250	13470	11840	14920	8040	11480	12572.96	0.82	0	-46091	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1476	8.17	1.85	12	19.66	1489.00	6562.00	15480	20230526	-21.45	7720	20220930	57.51	15480	-21.45	20230526	8100	50.12	20230102	15480	-21.45	20230526	7720	57.51	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
69	20230821	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	640	2	5.57	29464691910	2342066	503.72	12250	13470	11840	14920	8040	11480	12580.87	0.82	0	-55151	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1471	8.14	1.85	12	19.30	1489.00	6562.00	15480	20230526	-21.71	7720	20220930	56.99	15480	-21.71	20230526	8100	49.63	20230102	15480	-21.71	20230526	7720	56.99	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
70	20230821	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	510	2	4.44	29004680010	2304054	495.55	12250	13470	11840	14920	8040	11480	12588.78	0.82	0	-60043	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1455	8.05	1.83	12	18.99	1489.00	6562.00	15480	20230526	-22.55	7720	20220930	55.31	15480	-22.55	20230526	8100	48.02	20230102	15480	-22.55	20230526	7720	55.31	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
71	20230821	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	670	2	5.84	27178811120	2153743	463.22	12250	13470	11840	14920	8040	11480	12619.60	0.82	0	-60936	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1474	8.16	1.85	12	17.75	1489.00	6562.00	15480	20230526	-21.51	7720	20220930	57.38	15480	-21.51	20230526	8100	50.00	20230102	15480	-21.51	20230526	7720	57.38	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
72	20230821	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12390	910	2	7.93	24644378370	1945084	418.34	12250	13470	11840	14920	8040	11480	12670.38	0.82	0	-62576	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1504	8.32	1.89	12	16.03	1489.00	6562.00	15480	20230526	-19.96	7720	20220930	60.49	15480	-19.96	20230526	8100	52.96	20230102	15480	-19.96	20230526	7720	60.49	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
73	20230821	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	640	2	5.57	6197110070	486352	104.60	12250	13470	12090	14920	8040	11480	12743.29	0.82	0	-61932	12313	11896	11203	10786	10093	12105	10995	61	3440	500	7800	10	1	12135382	1471	8.14	1.85	12	4.01	1489.00	6562.00	15480	20230526	-21.71	7720	20220930	56.99	15480	-21.71	20230526	8100	49.63	20230102	15480	-21.71	20230526	7720	56.99	20220930	3.62	N	105330	500	60 억		99906	N	N	0	N	00	N
74	20230818	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	80	2	0.70	5007635340	455278	38.02	11010	11620	10510	14820	7980	11400	10996.54	0.73	0	8953	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1393	7.71	1.75	12	3.75	1489.00	6562.00	15480	20230526	-25.84	7720	20220930	48.70	15480	-25.84	20230526	8100	41.73	20230102	15480	-25.84	20230526	7720	48.70	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
75	20230818	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-60	5	-0.53	4330729030	396282	33.09	11010	11350	10510	14820	7980	11400	10928.38	0.73	0	-91	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1376	7.62	1.73	12	3.27	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
76	20230818	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	-160	5	-1.40	3442668740	317293	26.50	11010	11300	10510	14820	7980	11400	10850.09	0.73	0	12833	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1364	7.55	1.71	12	2.61	1489.00	6562.00	15480	20230526	-27.39	7720	20220930	45.60	15480	-27.39	20230526	8100	38.77	20230102	15480	-27.39	20230526	7720	45.60	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
77	20230818	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-500	5	-4.39	2921400590	269897	22.54	11010	11300	10510	14820	7980	11400	10824.09	0.73	0	10851	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1323	7.32	1.66	12	2.22	1489.00	6562.00	15480	20230526	-29.59	7720	20220930	41.19	15480	-29.59	20230526	8100	34.57	20230102	15480	-29.59	20230526	7720	41.19	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
78	20230818	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	-400	5	-3.51	2609677190	241212	20.14	11010	11300	10510	14820	7980	11400	10818.97	0.73	0	9648	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1335	7.39	1.68	12	1.99	1489.00	6562.00	15480	20230526	-28.94	7720	20220930	42.49	15480	-28.94	20230526	8100	35.80	20230102	15480	-28.94	20230526	7720	42.49	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
79	20230818	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-270	5	-2.37	2258158390	209190	17.47	11010	11300	10510	14820	7980	11400	10794.71	0.73	0	7232	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1351	7.47	1.70	12	1.72	1489.00	6562.00	15480	20230526	-28.10	7720	20220930	44.17	15480	-28.10	20230526	8100	37.41	20230102	15480	-28.10	20230526	7720	44.17	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
80	20230818	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-550	5	-4.82	1756582310	163593	13.66	11010	11300	10510	14820	7980	11400	10737.43	0.73	0	-689	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1317	7.29	1.65	12	1.35	1489.00	6562.00	15480	20230526	-29.91	7720	20220930	40.54	15480	-29.91	20230526	8100	33.95	20230102	15480	-29.91	20230526	7720	40.54	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
81	20230818	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	-510	5	-4.47	551350300	50664	4.23	11010	11300	10610	14820	7980	11400	10882.28	0.73	0	-5885	12680	12040	11460	10820	10240	11750	10530	61	3420	500	7750	10	1	12135382	1322	7.31	1.66	12	0.42	1489.00	6562.00	15480	20230526	-29.65	7720	20220930	41.06	15480	-29.65	20230526	8100	34.44	20230102	15480	-29.65	20230526	7720	41.06	20220930	3.50	N	105330	500	60 억		88531	N	N	0	N	00	N
82	20230817	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-900	5	-7.32	13593469140	1185402	31.14	11460	12100	10880	15990	8610	12300	11466.07	0.26	0	49074	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1383	7.66	1.74	12	9.77	1489.00	6562.00	15480	20230526	-26.36	7720	20220930	47.67	15480	-26.36	20230526	8100	40.74	20230102	15480	-26.36	20230526	7720	47.67	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
83	20230817	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	-940	5	-7.64	13209544820	1151786	30.25	11460	12100	10880	15990	8610	12300	11467.22	0.26	0	50807	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1379	7.63	1.73	12	9.49	1489.00	6562.00	15480	20230526	-26.61	7720	20220930	47.15	15480	-26.61	20230526	8100	40.25	20230102	15480	-26.61	20230526	7720	47.15	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
84	20230817	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	-1160	5	-9.43	11933961530	1037171	27.24	11460	12100	10880	15990	8610	12300	11504.64	0.26	0	55645	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1352	7.48	1.70	12	8.55	1489.00	6562.00	15480	20230526	-28.04	7720	20220930	44.30	15480	-28.04	20230526	8100	37.53	20230102	15480	-28.04	20230526	7720	44.30	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
85	20230817	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-790	5	-6.42	10540643000	914306	24.02	11460	12100	10880	15990	8610	12300	11526.79	0.26	0	40601	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1397	7.73	1.75	12	7.53	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
86	20230817	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-960	5	-7.80	9910589900	859359	22.57	11460	12100	10880	15990	8610	12300	11530.65	0.26	0	33240	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1376	7.62	1.73	12	7.08	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
87	20230817	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-700	5	-5.69	9359454140	811338	21.31	11460	12100	10880	15990	8610	12300	11533.83	0.26	0	33820	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1408	7.79	1.77	12	6.69	1489.00	6562.00	15480	20230526	-25.06	7720	20220930	50.26	15480	-25.06	20230526	8100	43.21	20230102	15480	-25.06	20230526	7720	50.26	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
88	20230817	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-1200	5	-9.76	6840841630	593357	15.59	11460	12100	10880	15990	8610	12300	11526.29	0.26	0	9316	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1347	7.45	1.69	12	4.89	1489.00	6562.00	15480	20230526	-28.29	7720	20220930	43.78	15480	-28.29	20230526	8100	37.04	20230102	15480	-28.29	20230526	7720	43.78	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
89	20230817	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-800	5	-6.50	2291241360	197523	5.19	11460	11960	11290	15990	8610	12300	11592.30	0.26	0	15692	15300	13800	12000	10500	8700	14550	11250	61	3690	500	8360	10	1	12135382	1396	7.72	1.75	12	1.63	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.51	N	105330	500	60 억		31144	N	N	0	N	00	N
90	20230816	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	1880	2	18.04	43083729930	3605361	9910.56	10600	13500	10200	13540	7300	10420	11949.44	0.88	0	-77486	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1493	8.26	1.87	12	29.71	1489.00	6562.00	15480	20230526	-20.54	7720	20220930	59.33	15480	-20.54	20230526	8100	51.85	20230102	15480	-20.54	20230526	7720	59.33	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
91	20230816	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	1410	2	13.53	34555561700	2906678	7989.99	10600	13500	10200	13540	7300	10420	11888.33	0.88	0	-75587	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1436	7.94	1.80	12	23.95	1489.00	6562.00	15480	20230526	-23.58	7720	20220930	53.24	15480	-23.58	20230526	8100	46.05	20230102	15480	-23.58	20230526	7720	53.24	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
92	20230816	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	820	2	7.87	25281386220	2110450	5801.29	10600	13500	10200	13540	7300	10420	11979.14	0.88	0	-87384	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1364	7.55	1.71	12	17.39	1489.00	6562.00	15480	20230526	-27.39	7720	20220930	45.60	15480	-27.39	20230526	8100	38.77	20230102	15480	-27.39	20230526	7720	45.60	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
93	20230816	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	120	2	1.15	160662220	15516	42.65	10600	10600	10200	13540	7300	10420	10354.62	0.88	0	-5502	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1279	7.08	1.61	12	0.13	1489.00	6562.00	15480	20230526	-31.91	7720	20220930	36.53	15480	-31.91	20230526	8100	30.12	20230102	15480	-31.91	20230526	7720	36.53	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
94	20230816	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10260	-160	5	-1.54	107923500	10420	28.64	10600	10600	10240	13540	7300	10420	10357.34	0.88	0	-3625	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1245	6.89	1.56	12	0.09	1489.00	6562.00	15480	20230526	-33.72	7720	20220930	32.90	15480	-33.72	20230526	8100	26.67	20230102	15480	-33.72	20230526	7720	32.90	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
95	20230816	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	-80	5	-0.77	76208000	7346	20.19	10600	10600	10240	13540	7300	10420	10374.08	0.88	0	-3501	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1255	6.94	1.58	12	0.06	1489.00	6562.00	15480	20230526	-33.20	7720	20220930	33.94	15480	-33.20	20230526	8100	27.65	20230102	15480	-33.20	20230526	7720	33.94	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
96	20230816	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	-20	5	-0.19	51439860	4956	13.62	10600	10600	10240	13540	7300	10420	10379.31	0.88	0	-1743	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1262	6.98	1.58	12	0.04	1489.00	6562.00	15480	20230526	-32.82	7720	20220930	34.72	15480	-32.82	20230526	8100	28.40	20230102	15480	-32.82	20230526	7720	34.72	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
97	20230816	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10350	-70	5	-0.67	10542830	1012	2.78	10600	10600	10350	13540	7300	10420	10417.82	0.88	0	-824	10673	10546	10373	10246	10073	10460	10160	61	3120	500	7080	10	1	12135382	1256	6.95	1.58	12	0.01	1489.00	6562.00	15480	20230526	-33.14	7720	20220930	34.07	15480	-33.14	20230526	8100	27.78	20230102	15480	-33.14	20230526	7720	34.07	20220930	3.63	N	105330	500	60 억		107327	N	N	0	N	00	N
98	20230814	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	-30	5	-0.29	372276040	36019	65.18	10440	10500	10200	13580	7320	10450	10335.52	0.94	0	-7109	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1265	7.00	1.59	12	0.30	1489.00	6562.00	15480	20230526	-32.69	7720	20220930	34.97	15480	-32.69	20230526	8100	28.64	20230102	15480	-32.69	20230526	7720	34.97	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
99	20230814	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10290	-160	5	-1.53	331119980	32038	57.97	10440	10500	10200	13580	7320	10450	10335.23	0.94	0	-8571	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1249	6.91	1.57	12	0.26	1489.00	6562.00	15480	20230526	-33.53	7720	20220930	33.29	15480	-33.53	20230526	8100	27.04	20230102	15480	-33.53	20230526	7720	33.29	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
100	20230814	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-80	5	-0.77	179439560	17256	31.22	10440	10500	10320	13580	7320	10450	10398.68	0.94	0	-9514	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1258	6.96	1.58	12	0.14	1489.00	6562.00	15480	20230526	-33.01	7720	20220930	34.33	15480	-33.01	20230526	8100	28.02	20230102	15480	-33.01	20230526	7720	34.33	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
101	20230814	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10410	-40	5	-0.38	172872030	16624	30.08	10440	10500	10320	13580	7320	10450	10398.94	0.94	0	-9412	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1263	6.99	1.59	12	0.14	1489.00	6562.00	15480	20230526	-32.75	7720	20220930	34.84	15480	-32.75	20230526	8100	28.52	20230102	15480	-32.75	20230526	7720	34.84	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
102	20230814	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	-30	5	-0.29	163348020	15703	28.41	10440	10500	10330	13580	7320	10450	10402.34	0.94	0	-9466	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1265	7.00	1.59	12	0.13	1489.00	6562.00	15480	20230526	-32.69	7720	20220930	34.97	15480	-32.69	20230526	8100	28.64	20230102	15480	-32.69	20230526	7720	34.97	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
103	20230814	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	-30	5	-0.29	140375970	13492	24.41	10440	10500	10330	13580	7320	10450	10404.39	0.94	0	-8117	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1265	7.00	1.59	12	0.11	1489.00	6562.00	15480	20230526	-32.69	7720	20220930	34.97	15480	-32.69	20230526	8100	28.64	20230102	15480	-32.69	20230526	7720	34.97	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
104	20230814	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	-30	5	-0.29	18025680	1733	3.14	10440	10500	10350	13580	7320	10450	10401.43	0.94	0	-1427	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1265	7.00	1.59	12	0.01	1489.00	6562.00	15480	20230526	-32.69	7720	20220930	34.97	15480	-32.69	20230526	8100	28.64	20230102	15480	-32.69	20230526	7720	34.97	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
105	20230814	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	0	3	0.00	6112740	589	1.07	10440	10450	10370	13580	7320	10450	10378.17	0.94	0	-490	10810	10630	10500	10320	10190	10720	10410	61	3130	500	7100	10	1	12135382	1268	7.02	1.59	12	0.00	1489.00	6562.00	15480	20230526	-32.49	7720	20220930	35.36	15480	-32.49	20230526	8100	29.01	20230102	15480	-32.49	20230526	7720	35.36	20220930	3.64	N	105330	500	60 억		114636	N	N	0	N	00	N
106	20230811	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	20	2	0.19	562706950	53855	526.29	10430	10680	10370	13550	7310	10430	10448.56	0.81	0	16655	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1268	7.02	1.59	12	0.44	1489.00	6562.00	15480	20230526	-32.49	7720	20220930	35.36	15480	-32.49	20230526	8100	29.01	20230102	15480	-32.49	20230526	7720	35.36	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
107	20230811	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	40	2	0.38	548606610	52506	513.10	10430	10680	10370	13550	7310	10430	10448.46	0.81	0	17696	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1271	7.03	1.60	12	0.43	1489.00	6562.00	15480	20230526	-32.36	7720	20220930	35.62	15480	-32.36	20230526	8100	29.26	20230102	15480	-32.36	20230526	7720	35.62	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
108	20230811	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	80	2	0.77	525537150	50296	491.51	10430	10680	10390	13550	7310	10430	10448.89	0.81	0	18311	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1275	7.06	1.60	12	0.41	1489.00	6562.00	15480	20230526	-32.11	7720	20220930	36.14	15480	-32.11	20230526	8100	29.75	20230102	15480	-32.11	20230526	7720	36.14	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
109	20230811	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	140	2	1.34	160140290	15189	148.43	10430	10680	10430	13550	7310	10430	10543.18	0.81	0	6950	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1283	7.10	1.61	12	0.13	1489.00	6562.00	15480	20230526	-31.72	7720	20220930	36.92	15480	-31.72	20230526	8100	30.49	20230102	15480	-31.72	20230526	7720	36.92	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
110	20230811	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	180	2	1.73	157148980	14906	145.67	10430	10680	10430	13550	7310	10430	10542.67	0.81	0	6747	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1288	7.13	1.62	12	0.12	1489.00	6562.00	15480	20230526	-31.46	7720	20220930	37.44	15480	-31.46	20230526	8100	30.99	20230102	15480	-31.46	20230526	7720	37.44	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
111	20230811	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	170	2	1.63	153547310	14565	142.33	10430	10680	10430	13550	7310	10430	10542.21	0.81	0	6557	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1286	7.12	1.62	12	0.12	1489.00	6562.00	15480	20230526	-31.52	7720	20220930	37.31	15480	-31.52	20230526	8100	30.86	20230102	15480	-31.52	20230526	7720	37.31	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
112	20230811	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10620	190	2	1.82	129556890	12304	120.24	10430	10680	10430	13550	7310	10430	10529.66	0.81	0	6412	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1289	7.13	1.62	12	0.10	1489.00	6562.00	15480	20230526	-31.40	7720	20220930	37.56	15480	-31.40	20230526	8100	31.11	20230102	15480	-31.40	20230526	7720	37.56	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
113	20230811	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	250	2	2.40	304990	29	0.28	10430	10680	10430	13550	7310	10430	10516.90	0.81	0	-1	10850	10640	10520	10310	10190	10580	10250	61	3120	500	7090	10	1	12135382	1296	7.17	1.63	12	0.00	1489.00	6562.00	15480	20230526	-31.01	7720	20220930	38.34	15480	-31.01	20230526	8100	31.85	20230102	15480	-31.01	20230526	7720	38.34	20220930	3.71	N	105330	500	60 억		97981	N	N	0	N	00	N
114	20230810	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	-170	5	-1.60	106756800	10188	34.70	10720	10730	10400	13780	7420	10600	10478.68	0.82	0	-923	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1266	7.00	1.59	12	0.08	1489.00	6562.00	15480	20230526	-32.62	7720	20220930	35.10	15480	-32.62	20230526	8100	28.77	20230102	15480	-32.62	20230526	7720	35.10	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
115	20230810	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-110	5	-1.04	95060300	9067	30.88	10720	10730	10400	13780	7420	10600	10484.21	0.82	0	-958	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1273	7.04	1.60	12	0.07	1489.00	6562.00	15480	20230526	-32.24	7720	20220930	35.88	15480	-32.24	20230526	8100	29.51	20230102	15480	-32.24	20230526	7720	35.88	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
116	20230810	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10550	-50	5	-0.47	49700770	4717	16.07	10720	10730	10450	13780	7420	10600	10536.52	0.82	0	-1193	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1280	7.09	1.61	12	0.04	1489.00	6562.00	15480	20230526	-31.85	7720	20220930	36.66	15480	-31.85	20230526	8100	30.25	20230102	15480	-31.85	20230526	7720	36.66	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
117	20230810	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-100	5	-0.94	28592240	2703	9.21	10720	10730	10480	13780	7420	10600	10577.97	0.82	0	-1227	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1274	7.05	1.60	12	0.02	1489.00	6562.00	15480	20230526	-32.17	7720	20220930	36.01	15480	-32.17	20230526	8100	29.63	20230102	15480	-32.17	20230526	7720	36.01	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
118	20230810	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	-60	5	-0.57	23262940	2197	7.48	10720	10730	10480	13780	7420	10600	10588.50	0.82	0	-1037	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1279	7.08	1.61	12	0.02	1489.00	6562.00	15480	20230526	-31.91	7720	20220930	36.53	15480	-31.91	20230526	8100	30.12	20230102	15480	-31.91	20230526	7720	36.53	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
119	20230810	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	0	3	0.00	14842810	1398	4.76	10720	10730	10480	13780	7420	10600	10617.17	0.82	0	-704	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1286	7.12	1.62	12	0.01	1489.00	6562.00	15480	20230526	-31.52	7720	20220930	37.31	15480	-31.52	20230526	8100	30.86	20230102	15480	-31.52	20230526	7720	37.31	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
120	20230810	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	100	2	0.94	3732600	349	1.19	10720	10730	10670	13780	7420	10600	10695.13	0.82	0	-139	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1298	7.19	1.63	12	0.00	1489.00	6562.00	15480	20230526	-30.88	7720	20220930	38.60	15480	-30.88	20230526	8100	32.10	20230102	15480	-30.88	20230526	7720	38.60	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
121	20230810	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	130	2	1.23	182250	17	0.06	10720	10730	10720	13780	7420	10600	10720.59	0.82	0	0	11160	10880	10590	10310	10020	11020	10450	61	3180	500	7200	10	1	12135382	1302	7.21	1.64	12	0.00	1489.00	6562.00	15480	20230526	-30.68	7720	20220930	38.99	15480	-30.68	20230526	8100	32.47	20230102	15480	-30.68	20230526	7720	38.99	20220930	3.76	N	105330	500	60 억		98904	N	N	0	N	00	N
122	20230809	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	90	2	0.86	306624650	29158	105.86	10510	10870	10300	13660	7360	10510	10515.97	0.80	0	2245	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1286	7.12	1.62	12	0.24	1489.00	6562.00	15480	20230526	-31.52	7720	20220930	37.31	15480	-31.52	20230526	8100	30.86	20230102	15480	-31.52	20230526	7720	37.31	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
123	20230809	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	60	2	0.57	289209830	27514	99.89	10510	10870	10300	13660	7360	10510	10511.37	0.80	0	3170	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1283	7.10	1.61	12	0.23	1489.00	6562.00	15480	20230526	-31.72	7720	20220930	36.92	15480	-31.72	20230526	8100	30.49	20230102	15480	-31.72	20230526	7720	36.92	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
124	20230809	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	140	2	1.33	245349580	23345	84.76	10510	10870	10300	13660	7360	10510	10509.73	0.80	0	1317	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1292	7.15	1.62	12	0.19	1489.00	6562.00	15480	20230526	-31.20	7720	20220930	37.95	15480	-31.20	20230526	8100	31.48	20230102	15480	-31.20	20230526	7720	37.95	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
125	20230809	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	140	2	1.33	232702850	22154	80.43	10510	10870	10300	13660	7360	10510	10503.88	0.80	0	1469	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1292	7.15	1.62	12	0.18	1489.00	6562.00	15480	20230526	-31.20	7720	20220930	37.95	15480	-31.20	20230526	8100	31.48	20230102	15480	-31.20	20230526	7720	37.95	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
126	20230809	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10640	130	2	1.24	216466440	20627	74.89	10510	10870	10300	13660	7360	10510	10494.32	0.80	0	1553	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1291	7.15	1.62	12	0.17	1489.00	6562.00	15480	20230526	-31.27	7720	20220930	37.82	15480	-31.27	20230526	8100	31.36	20230102	15480	-31.27	20230526	7720	37.82	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
127	20230809	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-60	5	-0.57	144727350	13763	49.97	10510	10870	10300	13660	7360	10510	10515.68	0.80	0	-745	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1268	7.02	1.59	12	0.11	1489.00	6562.00	15480	20230526	-32.49	7720	20220930	35.36	15480	-32.49	20230526	8100	29.01	20230102	15480	-32.49	20230526	7720	35.36	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
128	20230809	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	-210	5	-2.00	98760960	9376	34.04	10510	10870	10300	13660	7360	10510	10533.38	0.80	0	-611	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1250	6.92	1.57	12	0.08	1489.00	6562.00	15480	20230526	-33.46	7720	20220930	33.42	15480	-33.46	20230526	8100	27.16	20230102	15480	-33.46	20230526	7720	33.42	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
129	20230809	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10870	360	2	3.43	15370500	1455	5.28	10510	10870	10510	13660	7360	10510	10563.92	0.80	0	-210	11116	10812	10656	10352	10196	10735	10275	61	3150	500	7140	10	1	12135382	1319	7.30	1.66	12	0.01	1489.00	6562.00	15480	20230526	-29.78	7720	20220930	40.80	15480	-29.78	20230526	8100	34.20	20230102	15480	-29.78	20230526	7720	40.80	20220930	3.73	N	105330	500	60 억		96759	N	N	0	N	00	N
130	20230808	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	-290	5	-2.69	266138740	24961	83.38	10820	10960	10500	14040	7560	10800	10662.92	0.81	0	-1883	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1275	7.06	1.60	12	0.21	1489.00	6562.00	15480	20230526	-32.11	7720	20220930	36.14	15480	-32.11	20230526	8100	29.75	20230102	15480	-32.11	20230526	7720	36.14	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
131	20230808	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-300	5	-2.78	229043220	21434	71.60	10820	10960	10500	14040	7560	10800	10685.98	0.81	0	-829	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1274	7.05	1.60	12	0.18	1489.00	6562.00	15480	20230526	-32.17	7720	20220930	36.01	15480	-32.17	20230526	8100	29.63	20230102	15480	-32.17	20230526	7720	36.01	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
132	20230808	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-120	5	-1.11	132994340	12350	41.25	10820	10960	10600	14040	7560	10800	10768.77	0.81	0	-1957	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1296	7.17	1.63	12	0.10	1489.00	6562.00	15480	20230526	-31.01	7720	20220930	38.34	15480	-31.01	20230526	8100	31.85	20230102	15480	-31.01	20230526	7720	38.34	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
133	20230808	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10820	20	2	0.19	102951450	9543	31.88	10820	10960	10600	14040	7560	10800	10788.16	0.81	0	-1646	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1313	7.27	1.65	12	0.08	1489.00	6562.00	15480	20230526	-30.10	7720	20220930	40.16	15480	-30.10	20230526	8100	33.58	20230102	15480	-30.10	20230526	7720	40.16	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
134	20230808	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	-30	5	-0.28	89412150	8278	27.65	10820	10960	10600	14040	7560	10800	10801.18	0.81	0	-1528	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1307	7.23	1.64	12	0.07	1489.00	6562.00	15480	20230526	-30.43	7720	20220930	39.51	15480	-30.43	20230526	8100	32.96	20230102	15480	-30.43	20230526	7720	39.51	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
135	20230808	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	40	2	0.37	76179290	7044	23.53	10820	10960	10600	14040	7560	10800	10814.78	0.81	0	-1514	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1315	7.28	1.65	12	0.06	1489.00	6562.00	15480	20230526	-29.97	7720	20220930	40.41	15480	-29.97	20230526	8100	33.83	20230102	15480	-29.97	20230526	7720	40.41	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
136	20230808	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	100	2	0.93	57064120	5274	17.62	10820	10960	10600	14040	7560	10800	10819.89	0.81	0	-740	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1323	7.32	1.66	12	0.04	1489.00	6562.00	15480	20230526	-29.59	7720	20220930	41.19	15480	-29.59	20230526	8100	34.57	20230102	15480	-29.59	20230526	7720	41.19	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
137	20230808	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	10	2	0.09	2415470	223	0.74	10820	10840	10780	14040	7560	10800	10831.70	0.81	0	31	11480	11140	10920	10580	10360	11030	10470	61	3240	500	7340	10	1	12135382	1312	7.26	1.65	12	0.00	1489.00	6562.00	15480	20230526	-30.17	7720	20220930	40.03	15480	-30.17	20230526	8100	33.46	20230102	15480	-30.17	20230526	7720	40.03	20220930	3.68	N	105330	500	60 억		98637	N	N	0	N	00	N
138	20230807	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-350	5	-3.14	324557130	29929	105.48	11110	11260	10700	14490	7810	11150	10845.17	0.84	0	-3517	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1311	7.25	1.65	12	0.25	1489.00	6562.00	15480	20230526	-30.23	7720	20220930	39.90	15480	-30.23	20230526	8100	33.33	20230102	15480	-30.23	20230526	7720	39.90	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
139	20230807	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-320	5	-2.87	311385550	28710	101.19	11110	11260	10700	14490	7810	11150	10845.89	0.84	0	-3460	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1314	7.27	1.65	12	0.24	1489.00	6562.00	15480	20230526	-30.04	7720	20220930	40.28	15480	-30.04	20230526	8100	33.70	20230102	15480	-30.04	20230526	7720	40.28	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
140	20230807	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-350	5	-3.14	250821540	23079	81.34	11110	11260	10700	14490	7810	11150	10867.96	0.84	0	-2941	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1311	7.25	1.65	12	0.19	1489.00	6562.00	15480	20230526	-30.23	7720	20220930	39.90	15480	-30.23	20230526	8100	33.33	20230102	15480	-30.23	20230526	7720	39.90	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
141	20230807	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-350	5	-3.14	212373240	19510	68.76	11110	11260	10700	14490	7810	11150	10885.35	0.84	0	-2498	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1311	7.25	1.65	12	0.16	1489.00	6562.00	15480	20230526	-30.23	7720	20220930	39.90	15480	-30.23	20230526	8100	33.33	20230102	15480	-30.23	20230526	7720	39.90	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
142	20230807	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10950	-200	5	-1.79	205165750	18844	66.42	11110	11260	10700	14490	7810	11150	10887.59	0.84	0	-2404	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1329	7.35	1.67	12	0.16	1489.00	6562.00	15480	20230526	-29.26	7720	20220930	41.84	15480	-29.26	20230526	8100	35.19	20230102	15480	-29.26	20230526	7720	41.84	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
143	20230807	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10820	-330	5	-2.96	195301990	17936	63.22	11110	11260	10700	14490	7810	11150	10888.83	0.84	0	-2269	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1313	7.27	1.65	12	0.15	1489.00	6562.00	15480	20230526	-30.10	7720	20220930	40.16	15480	-30.10	20230526	8100	33.58	20230102	15480	-30.10	20230526	7720	40.16	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
144	20230807	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	-390	5	-3.50	151109250	13866	48.87	11110	11260	10700	14490	7810	11150	10897.83	0.84	0	-3411	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1306	7.23	1.64	12	0.11	1489.00	6562.00	15480	20230526	-30.49	7720	20220930	39.38	15480	-30.49	20230526	8100	32.84	20230102	15480	-30.49	20230526	7720	39.38	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
145	20230807	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-60	5	-0.54	4468600	405	1.43	11110	11110	10960	14490	7810	11150	11033.58	0.84	0	-292	11496	11322	11056	10882	10616	11410	10970	61	3340	500	7580	10	1	12135382	1346	7.45	1.69	12	0.00	1489.00	6562.00	15480	20230526	-28.36	7720	20220930	43.65	15480	-28.36	20230526	8100	36.91	20230102	15480	-28.36	20230526	7720	43.65	20220930	3.79	N	105330	500	60 억		102432	N	N	0	N	00	N
146	20230804	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	70	2	0.63	310831080	28361	64.04	11090	11230	10790	14400	7760	11080	10958.97	0.87	0	-3728	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1353	7.49	1.70	12	0.23	1489.00	6562.00	15480	20230526	-27.97	7720	20220930	44.43	15480	-27.97	20230526	8100	37.65	20230102	15480	-27.97	20230526	7720	44.43	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
147	20230804	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	90	2	0.81	296197190	27047	61.07	11090	11230	10790	14400	7760	11080	10951.20	0.87	0	-3588	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1356	7.50	1.70	12	0.22	1489.00	6562.00	15480	20230526	-27.84	7720	20220930	44.69	15480	-27.84	20230526	8100	37.90	20230102	15480	-27.84	20230526	7720	44.69	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
148	20230804	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	-90	5	-0.81	247058780	22608	51.05	11090	11090	10790	14400	7760	11080	10927.94	0.87	0	-3413	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1334	7.38	1.67	12	0.19	1489.00	6562.00	15480	20230526	-29.01	7720	20220930	42.36	15480	-29.01	20230526	8100	35.68	20230102	15480	-29.01	20230526	7720	42.36	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
149	20230804	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10930	-150	5	-1.35	229187670	20974	47.36	11090	11090	10790	14400	7760	11080	10927.23	0.87	0	-4097	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1326	7.34	1.67	12	0.17	1489.00	6562.00	15480	20230526	-29.39	7720	20220930	41.58	15480	-29.39	20230526	8100	34.94	20230102	15480	-29.39	20230526	7720	41.58	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
150	20230804	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-180	5	-1.62	150971550	13760	31.07	11090	11090	10860	14400	7760	11080	10971.77	0.87	0	-2478	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1323	7.32	1.66	12	0.11	1489.00	6562.00	15480	20230526	-29.59	7720	20220930	41.19	15480	-29.59	20230526	8100	34.57	20230102	15480	-29.59	20230526	7720	41.19	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
151	20230804	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10920	-160	5	-1.44	130420120	11877	26.82	11090	11090	10860	14400	7760	11080	10980.90	0.87	0	-1765	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1325	7.33	1.66	12	0.10	1489.00	6562.00	15480	20230526	-29.46	7720	20220930	41.45	15480	-29.46	20230526	8100	34.81	20230102	15480	-29.46	20230526	7720	41.45	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
152	20230804	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-50	5	-0.45	98426190	8955	20.22	11090	11090	10860	14400	7760	11080	10991.20	0.87	0	-702	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1339	7.41	1.68	12	0.07	1489.00	6562.00	15480	20230526	-28.75	7720	20220930	42.88	15480	-28.75	20230526	8100	36.17	20230102	15480	-28.75	20230526	7720	42.88	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
153	20230804	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	-220	5	-1.99	10737300	978	2.21	11090	11090	10860	14400	7760	11080	10978.83	0.87	0	-101	11380	11230	11010	10860	10640	11120	10750	61	3320	500	7530	10	1	12135382	1318	7.29	1.65	12	0.01	1489.00	6562.00	15480	20230526	-29.84	7720	20220930	40.67	15480	-29.84	20230526	8100	34.07	20230102	15480	-29.84	20230526	7720	40.67	20220930	3.72	N	105330	500	60 억		106160	N	N	0	N	00	N
154	20230803	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-80	5	-0.72	483238680	44185	68.43	11160	11160	10790	14500	7820	11160	10936.70	0.86	0	5650	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1345	7.44	1.69	12	0.36	1489.00	6562.00	15480	20230526	-28.42	7720	20220930	43.52	15480	-28.42	20230526	8100	36.79	20230102	15480	-28.42	20230526	7720	43.52	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
155	20230803	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	-90	5	-0.81	476463770	43573	67.48	11160	11160	10790	14500	7820	11160	10934.84	0.86	0	5732	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1343	7.43	1.69	12	0.36	1489.00	6562.00	15480	20230526	-28.49	7720	20220930	43.39	15480	-28.49	20230526	8100	36.67	20230102	15480	-28.49	20230526	7720	43.39	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
156	20230803	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-40	5	-0.36	329474370	30085	46.60	11160	11160	10800	14500	7820	11160	10951.45	0.86	0	3018	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1349	7.47	1.69	12	0.25	1489.00	6562.00	15480	20230526	-28.17	7720	20220930	44.04	15480	-28.17	20230526	8100	37.28	20230102	15480	-28.17	20230526	7720	44.04	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
157	20230803	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	-200	5	-1.79	294876710	26950	41.74	11160	11160	10800	14500	7820	11160	10941.62	0.86	0	3646	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1330	7.36	1.67	12	0.22	1489.00	6562.00	15480	20230526	-29.20	7720	20220930	41.97	15480	-29.20	20230526	8100	35.31	20230102	15480	-29.20	20230526	7720	41.97	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
158	20230803	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10920	-240	5	-2.15	216057800	19691	30.50	11160	11160	10820	14500	7820	11160	10972.41	0.86	0	854	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1325	7.33	1.66	12	0.16	1489.00	6562.00	15480	20230526	-29.46	7720	20220930	41.45	15480	-29.46	20230526	8100	34.81	20230102	15480	-29.46	20230526	7720	41.45	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
159	20230803	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	-170	5	-1.52	148166530	13457	20.84	11160	11160	10890	14500	7820	11160	11010.37	0.86	0	-924	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1334	7.38	1.67	12	0.11	1489.00	6562.00	15480	20230526	-29.01	7720	20220930	42.36	15480	-29.01	20230526	8100	35.68	20230102	15480	-29.01	20230526	7720	42.36	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
160	20230803	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-70	5	-0.63	34759510	3136	4.86	11160	11160	10990	14500	7820	11160	11084.03	0.86	0	51	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1346	7.45	1.69	12	0.03	1489.00	6562.00	15480	20230526	-28.36	7720	20220930	43.65	15480	-28.36	20230526	8100	36.91	20230102	15480	-28.36	20230526	7720	43.65	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
161	20230803	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11160	0	3	0.00	1694980	153	0.24	11160	11160	11010	14500	7820	11160	11078.30	0.86	0	-87	11506	11332	11116	10942	10726	11420	11030	61	3340	500	7580	10	1	12135382	1354	7.49	1.70	12	0.00	1489.00	6562.00	15480	20230526	-27.91	7720	20220930	44.56	15480	-27.91	20230526	8100	37.78	20230102	15480	-27.91	20230526	7720	44.56	20220930	3.76	N	105330	500	60 억		104224	N	N	0	N	00	N
162	20230802	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11160	-40	5	-0.36	713977550	64512	125.72	11060	11290	10900	14560	7840	11200	11067.23	0.87	0	-782	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1354	7.49	1.70	12	0.53	1489.00	6562.00	15480	20230526	-27.91	7720	20220930	44.56	15480	-27.91	20230526	8100	37.78	20230102	15480	-27.91	20230526	7720	44.56	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
163	20230802	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	-30	5	-0.27	691622840	62506	121.81	11060	11290	10900	14560	7840	11200	11064.90	0.87	0	490	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1356	7.50	1.70	12	0.52	1489.00	6562.00	15480	20230526	-27.84	7720	20220930	44.69	15480	-27.84	20230526	8100	37.90	20230102	15480	-27.84	20230526	7720	44.69	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
164	20230802	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-110	5	-0.98	598168620	54058	105.34	11060	11290	10900	14560	7840	11200	11065.31	0.87	0	505	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1346	7.45	1.69	12	0.45	1489.00	6562.00	15480	20230526	-28.36	7720	20220930	43.65	15480	-28.36	20230526	8100	36.91	20230102	15480	-28.36	20230526	7720	43.65	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
165	20230802	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	-30	5	-0.27	252026330	22621	44.08	11060	11290	10900	14560	7840	11200	11141.26	0.87	0	361	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1356	7.50	1.70	12	0.19	1489.00	6562.00	15480	20230526	-27.84	7720	20220930	44.69	15480	-27.84	20230526	8100	37.90	20230102	15480	-27.84	20230526	7720	44.69	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
166	20230802	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-110	5	-0.98	221815660	19899	38.78	11060	11290	10900	14560	7840	11200	11147.08	0.87	0	1014	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1346	7.45	1.69	12	0.16	1489.00	6562.00	15480	20230526	-28.36	7720	20220930	43.65	15480	-28.36	20230526	8100	36.91	20230102	15480	-28.36	20230526	7720	43.65	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
167	20230802	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	10	2	0.09	150422760	13481	26.27	11060	11290	10900	14560	7840	11200	11158.13	0.87	0	5179	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1360	7.53	1.71	12	0.11	1489.00	6562.00	15480	20230526	-27.58	7720	20220930	45.21	15480	-27.58	20230526	8100	38.40	20230102	15480	-27.58	20230526	7720	45.21	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
168	20230802	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	0	3	0.00	101776580	9147	17.82	11060	11250	10900	14560	7840	11200	11126.77	0.87	0	2976	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1359	7.52	1.71	12	0.08	1489.00	6562.00	15480	20230526	-27.65	7720	20220930	45.08	15480	-27.65	20230526	8100	38.27	20230102	15480	-27.65	20230526	7720	45.08	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
169	20230802	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-80	5	-0.71	8855480	801	1.56	11060	11140	11040	14560	7840	11200	11055.53	0.87	0	109	11640	11420	11160	10940	10680	11290	10810	61	3360	500	7610	10	1	12135382	1349	7.47	1.69	12	0.01	1489.00	6562.00	15480	20230526	-28.17	7720	20220930	44.04	15480	-28.17	20230526	8100	37.28	20230102	15480	-28.17	20230526	7720	44.04	20220930	3.73	N	105330	500	60 억		105018	N	N	0	N	00	N
170	20230801	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	100	2	0.90	561667160	50611	140.46	11210	11380	10900	14430	7770	11100	11097.73	0.90	0	-3793	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1359	7.52	1.71	12	0.42	1489.00	6562.00	15480	20230526	-27.65	7720	20220930	45.08	15480	-27.65	20230526	8100	38.27	20230102	15480	-27.65	20230526	7720	45.08	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
171	20230801	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	90	2	0.81	530420890	47809	132.68	11210	11380	10900	14430	7770	11100	11094.58	0.90	0	-3714	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1358	7.52	1.71	12	0.39	1489.00	6562.00	15480	20230526	-27.71	7720	20220930	44.95	15480	-27.71	20230526	8100	38.15	20230102	15480	-27.71	20230526	7720	44.95	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
172	20230801	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	40	2	0.36	484136520	43649	121.14	11210	11380	10900	14430	7770	11100	11091.58	0.90	0	-3629	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1352	7.48	1.70	12	0.36	1489.00	6562.00	15480	20230526	-28.04	7720	20220930	44.30	15480	-28.04	20230526	8100	37.53	20230102	15480	-28.04	20230526	7720	44.30	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
173	20230801	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	90	2	0.81	428297390	38631	107.21	11210	11380	10900	14430	7770	11100	11086.88	0.90	0	-2839	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1358	7.52	1.71	12	0.32	1489.00	6562.00	15480	20230526	-27.71	7720	20220930	44.95	15480	-27.71	20230526	8100	38.15	20230102	15480	-27.71	20230526	7720	44.95	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
174	20230801	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	130	2	1.17	398841170	36007	99.93	11210	11380	10900	14430	7770	11100	11076.77	0.90	0	-2352	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1363	7.54	1.71	12	0.30	1489.00	6562.00	15480	20230526	-27.45	7720	20220930	45.47	15480	-27.45	20230526	8100	38.64	20230102	15480	-27.45	20230526	7720	45.47	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
175	20230801	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	150	2	1.35	380614830	34385	95.43	11210	11380	10900	14430	7770	11100	11069.21	0.90	0	-2157	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1365	7.56	1.71	12	0.28	1489.00	6562.00	15480	20230526	-27.33	7720	20220930	45.73	15480	-27.33	20230526	8100	38.89	20230102	15480	-27.33	20230526	7720	45.73	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
176	20230801	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	180	2	1.62	339155880	30688	85.17	11210	11380	10900	14430	7770	11100	11051.74	0.90	0	-911	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1369	7.58	1.72	12	0.25	1489.00	6562.00	15480	20230526	-27.13	7720	20220930	46.11	15480	-27.13	20230526	8100	39.26	20230102	15480	-27.13	20230526	7720	46.11	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N
177	20230801	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	90	2	0.81	20053010	1797	4.99	11210	11300	11100	14430	7770	11100	11159.16	0.90	0	-847	11406	11252	10946	10792	10486	11330	10870	61	3330	500	7540	10	1	12135382	1358	7.52	1.71	12	0.01	1489.00	6562.00	15480	20230526	-27.71	7720	20220930	44.95	15480	-27.71	20230526	8100	38.15	20230102	15480	-27.71	20230526	7720	44.95	20220930	3.66	N	105330	500	60 억		108845	N	N	0	N	00	N