KissMeData/215360/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	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	100	2	0.46	1392922250	64218	26.83	21650	22000	21300	28300	15300	21800	21690.40	3.71	0	3519	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	2000	-11.13	2.40	12	0.70	-1968.00	9123.00	25950	20230706	-15.61	12100	20221013	80.99	25950	-15.61	20230706	12450	75.90	20230103	25950	-15.61	20230706	12100	80.99	20221013	2.08	N	215360	500	45 억		338458	N	N	11	N	00	N
3	20230831	151227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-50	5	-0.23	1355068150	62487	26.11	21650	22000	21300	28300	15300	21800	21685.50	3.71	0	3603	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	1986	-11.05	2.38	12	0.68	-1968.00	9123.00	25950	20230706	-16.18	12100	20221013	79.75	25950	-16.18	20230706	12450	74.70	20230103	25950	-16.18	20230706	12100	79.75	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
4	20230831	141338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	0	3	0.00	1171825700	54093	22.60	21650	22000	21300	28300	15300	21800	21663.03	3.71	0	5300	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	1991	-11.08	2.39	12	0.59	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
5	20230831	131258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	100	2	0.46	965057400	44604	18.64	21650	22000	21300	28300	15300	21800	21635.92	3.71	0	4884	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	2000	-11.13	2.40	12	0.49	-1968.00	9123.00	25950	20230706	-15.61	12100	20221013	80.99	25950	-15.61	20230706	12450	75.90	20230103	25950	-15.61	20230706	12100	80.99	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
6	20230831	121347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	100	2	0.46	770889950	35740	14.93	21650	21900	21300	28300	15300	21800	21569.03	3.71	0	4495	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	2000	-11.13	2.40	12	0.39	-1968.00	9123.00	25950	20230706	-15.61	12100	20221013	80.99	25950	-15.61	20230706	12450	75.90	20230103	25950	-15.61	20230706	12100	80.99	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
7	20230831	111816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-250	5	-1.15	615161850	28591	11.95	21650	21800	21300	28300	15300	21800	21515.38	3.71	0	3603	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	1968	-10.95	2.36	12	0.31	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
8	20230831	101434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-400	5	-1.83	305546000	14222	5.94	21650	21700	21350	28300	15300	21800	21482.81	3.71	0	378	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	1954	-10.87	2.35	12	0.16	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
9	20230831	091259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-250	5	-1.15	117390850	5450	2.28	21650	21700	21450	28300	15300	21800	21536.95	3.71	0	1506	23366	22582	21716	20932	20066	22975	21325	46	6500	500	15690	50	1	9132163	1968	-10.95	2.36	12	0.06	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.08	N	215360	500	45 억		338458	N	N	7	N	00	N
10	20230830	160957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	550	2	2.59	5164310000	238920	644.82	21400	22500	20850	27600	14900	21250	21615.48	3.89	0	-16563	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1991	-11.08	2.39	12	2.62	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.11	N	215360	500	45 억		354874	N	N	7	N	00	N
11	20230830	151203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	550	2	2.59	5077974400	234958	634.13	21400	22500	20850	27600	14900	21250	21612.57	3.89	0	-16490	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1991	-11.08	2.39	12	2.57	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
12	20230830	141253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	350	2	1.65	4379823600	202939	547.71	21400	22500	20850	27600	14900	21250	21582.30	3.89	0	-16283	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1973	-10.98	2.37	12	2.22	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
13	20230830	131244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	200	2	0.94	4075016500	188763	509.45	21400	22500	20850	27600	14900	21250	21588.36	3.89	0	-22221	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1959	-10.90	2.35	12	2.07	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
14	20230830	121255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	50	2	0.24	4007289150	185600	500.92	21400	22500	20850	27600	14900	21250	21591.37	3.89	0	-21769	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1945	-10.82	2.33	12	2.03	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
15	20230830	111758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	200	2	0.94	3936174850	182269	491.93	21400	22500	20850	27600	14900	21250	21595.80	3.89	0	-21371	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1959	-10.90	2.35	12	2.00	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
16	20230830	101336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	0	3	0.00	3323564350	153632	414.64	21400	22500	20850	27600	14900	21250	21633.78	3.89	0	-22789	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1941	-10.80	2.33	12	1.68	-1968.00	9123.00	25950	20230706	-18.11	12100	20221013	75.62	25950	-18.11	20230706	12450	70.68	20230103	25950	-18.11	20230706	12100	75.62	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
17	20230830	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	350	2	1.65	297764500	13795	37.23	21400	21800	21350	27600	14900	21250	21589.91	3.89	0	-821	22216	21732	21416	20932	20616	21575	20775	46	6350	500	15300	50	1	9132163	1973	-10.98	2.37	12	0.15	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.11	N	215360	500	45 억		354874	N	N	23	N	00	N
18	20230829	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-350	5	-1.62	791437250	37028	31.60	21900	21900	21100	28050	15150	21600	21374.09	3.93	0	-3910	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1941	-10.80	2.33	12	0.41	-1968.00	9123.00	25950	20230706	-18.11	12100	20221013	75.62	25950	-18.11	20230706	12450	70.68	20230103	25950	-18.11	20230706	12100	75.62	20221013	2.09	N	215360	500	45 억		358876	N	N	23	N	00	N
19	20230829	151212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-300	5	-1.39	764456150	35760	30.52	21900	21900	21100	28050	15150	21600	21377.41	3.93	0	-3846	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1945	-10.82	2.33	12	0.39	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
20	20230829	141338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-200	5	-0.93	717785900	33575	28.66	21900	21900	21100	28050	15150	21600	21378.58	3.93	0	-2806	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1954	-10.87	2.35	12	0.37	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
21	20230829	131241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-200	5	-0.93	642921050	30066	25.66	21900	21900	21100	28050	15150	21600	21383.66	3.93	0	-2425	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1954	-10.87	2.35	12	0.33	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
22	20230829	121332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-250	5	-1.16	591174050	27652	23.60	21900	21900	21100	28050	15150	21600	21379.07	3.93	0	-1767	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1950	-10.85	2.34	12	0.30	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
23	20230829	112010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-250	5	-1.16	547386650	25601	21.85	21900	21900	21100	28050	15150	21600	21381.46	3.93	0	-1525	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1950	-10.85	2.34	12	0.28	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
24	20230829	101432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-300	5	-1.39	322572200	15020	12.82	21900	21900	21250	28050	15150	21600	21476.18	3.93	0	-1659	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1945	-10.82	2.33	12	0.16	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
25	20230829	090935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	150	2	0.69	58701600	2703	2.31	21900	21900	21500	28050	15150	21600	21717.20	3.93	0	-884	22833	22216	21383	20766	19933	22525	21075	46	6450	500	15550	50	1	9132163	1986	-11.05	2.38	12	0.03	-1968.00	9123.00	25950	20230706	-16.18	12100	20221013	79.75	25950	-16.18	20230706	12450	74.70	20230103	25950	-16.18	20230706	12100	79.75	20221013	2.09	N	215360	500	45 억		358876	N	N	13	N	00	N
26	20230828	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	800	2	3.85	2514968150	116855	371.61	20600	22000	20550	27000	14600	20800	21522.12	3.86	0	11758	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1973	-10.98	2.37	12	1.28	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.12	N	215360	500	45 억		352208	N	N	13	N	00	N
27	20230828	150933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	700	2	3.37	2469991750	114768	364.97	20600	22000	20550	27000	14600	20800	21521.61	3.86	0	11897	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1963	-10.92	2.36	12	1.26	-1968.00	9123.00	25950	20230706	-17.15	12100	20221013	77.69	25950	-17.15	20230706	12450	72.69	20230103	25950	-17.15	20230706	12100	77.69	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
28	20230828	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	650	2	3.12	2283713650	106115	337.45	20600	22000	20550	27000	14600	20800	21521.12	3.86	0	12996	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1959	-10.90	2.35	12	1.16	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
29	20230828	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	1000	2	4.81	2094232300	97326	309.50	20600	22000	20550	27000	14600	20800	21517.71	3.86	0	14723	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1991	-11.08	2.39	12	1.07	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
30	20230828	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	1100	2	5.29	1814556400	84501	268.72	20600	22000	20550	27000	14600	20800	21473.79	3.86	0	15368	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	2000	-11.13	2.40	12	0.93	-1968.00	9123.00	25950	20230706	-15.61	12100	20221013	80.99	25950	-15.61	20230706	12450	75.90	20230103	25950	-15.61	20230706	12100	80.99	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
31	20230828	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	750	2	3.61	921953900	43479	138.27	20600	21600	20550	27000	14600	20800	21204.58	3.86	0	9483	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1968	-10.95	2.36	12	0.48	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
32	20230828	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-50	5	-0.24	205975850	9901	31.49	20600	21000	20550	27000	14600	20800	20803.54	3.86	0	-2927	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1895	-10.54	2.27	12	0.11	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
33	20230828	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-150	5	-0.72	24865700	1205	3.83	20600	20750	20600	27000	14600	20800	20635.44	3.86	0	-540	21533	21166	20683	20316	19833	21350	20500	46	6200	500	14970	50	1	9132163	1886	-10.49	2.26	12	0.01	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.12	N	215360	500	45 억		352208	N	N	1	N	00	N
34	20230825	160928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	150	2	0.73	651492000	31396	58.93	20200	21050	20200	26800	14500	20650	20751.67	3.94	0	-7477	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1899	-10.57	2.28	12	0.34	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.16	N	215360	500	45 억		359687	N	N	1	N	00	N
35	20230825	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	-150	5	-0.73	600663100	28939	54.32	20200	21050	20200	26800	14500	20650	20757.20	3.94	0	-6494	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1872	-10.42	2.25	12	0.32	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
36	20230825	140931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-200	5	-0.97	562239650	27069	50.81	20200	21050	20200	26800	14500	20650	20771.85	3.94	0	-5855	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1868	-10.39	2.24	12	0.30	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
37	20230825	130926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-50	5	-0.24	495034650	23793	44.66	20200	21050	20200	26800	14500	20650	20807.72	3.94	0	-5559	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1881	-10.47	2.26	12	0.26	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
38	20230825	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	0	3	0.00	475895100	22863	42.91	20200	21050	20200	26800	14500	20650	20817.09	3.94	0	-5553	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1886	-10.49	2.26	12	0.25	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
39	20230825	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-50	5	-0.24	433661750	20815	39.07	20200	21050	20200	26800	14500	20650	20836.56	3.94	0	-5152	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1881	-10.47	2.26	12	0.23	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
40	20230825	100933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	100	2	0.48	361979250	17355	32.58	20200	21050	20200	26800	14500	20650	20860.69	3.94	0	-4241	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1895	-10.54	2.27	12	0.19	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
41	20230825	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-50	5	-0.24	43557300	2123	3.98	20200	20950	20200	26800	14500	20650	20497.05	3.94	0	-35	21450	21050	20600	20200	19750	21250	20400	46	6150	500	14860	50	1	9132163	1881	-10.47	2.26	12	0.02	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.16	N	215360	500	45 억		359687	N	N	10	N	00	N
42	20230824	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	350	2	1.72	1093173450	52961	106.19	20150	21000	20150	26350	14250	20300	20641.08	4.05	0	-9830	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1886	-10.49	2.26	12	0.58	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	1.99	N	215360	500	45 억		369401	N	N	10	N	00	N
43	20230824	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	400	2	1.97	1065868750	51640	103.54	20150	21000	20150	26350	14250	20300	20640.37	4.05	0	-9838	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1890	-10.52	2.27	12	0.57	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
44	20230824	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	350	2	1.72	962683200	46653	93.54	20150	21000	20150	26350	14250	20300	20634.97	4.05	0	-8191	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1886	-10.49	2.26	12	0.51	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
45	20230824	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	450	2	2.22	869620550	42147	84.50	20150	21000	20150	26350	14250	20300	20633.04	4.05	0	-7586	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1895	-10.54	2.27	12	0.46	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
46	20230824	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	600	2	2.96	666678500	32382	64.93	20150	21000	20150	26350	14250	20300	20587.93	4.05	0	-6039	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1909	-10.62	2.29	12	0.35	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
47	20230824	110923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	200	2	0.99	268141800	13187	26.44	20150	20550	20150	26350	14250	20300	20333.80	4.05	0	-2239	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1872	-10.42	2.25	12	0.14	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
48	20230824	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	0	3	0.00	136627550	6742	13.52	20150	20400	20150	26350	14250	20300	20265.14	4.05	0	-1869	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1854	-10.32	2.23	12	0.07	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
49	20230824	090922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	50	2	0.25	40090950	1978	3.97	20150	20400	20150	26350	14250	20300	20268.43	4.05	0	-358	21100	20700	20000	19600	18900	20900	19800	46	6050	500	14610	50	1	9132163	1858	-10.34	2.23	12	0.02	-1968.00	9123.00	25950	20230706	-21.58	12100	20221013	68.18	25950	-21.58	20230706	12450	63.45	20230103	25950	-21.58	20230706	12100	68.18	20221013	1.99	N	215360	500	45 억		369401	N	N	12	N	00	N
50	20230823	160918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	580	2	2.94	989140090	49610	30.74	19730	20400	19300	25600	13810	19720	19938.32	4.11	0	-5394	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	50	1	9132163	1854	-10.32	2.23	12	0.54	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	2.01	N	215360	500	45 억		375030	N	N	12	N	00	N
51	20230823	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	530	2	2.69	956261690	47987	29.73	19730	20400	19300	25600	13810	19720	19927.52	4.11	0	-5254	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	50	1	9132163	1849	-10.29	2.22	12	0.53	-1968.00	9123.00	25950	20230706	-21.97	12100	20221013	67.36	25950	-21.97	20230706	12450	62.65	20230103	25950	-21.97	20230706	12100	67.36	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
52	20230823	140925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20200	480	2	2.43	673712040	34067	21.11	19730	20300	19300	25600	13810	19720	19776.09	4.11	0	600	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	50	1	9132163	1845	-10.26	2.21	12	0.37	-1968.00	9123.00	25950	20230706	-22.16	12100	20221013	66.94	25950	-22.16	20230706	12450	62.25	20230103	25950	-22.16	20230706	12100	66.94	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
53	20230823	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19390	-330	5	-1.67	279786550	14355	8.89	19730	19730	19300	25600	13810	19720	19490.53	4.11	0	-4130	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	10	1	9132163	1771	-9.85	2.13	12	0.16	-1968.00	9123.00	25950	20230706	-25.28	12100	20221013	60.25	25950	-25.28	20230706	12450	55.74	20230103	25950	-25.28	20230706	12100	60.25	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
54	20230823	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19390	-330	5	-1.67	209307240	10715	6.64	19730	19730	19370	25600	13810	19720	19534.04	4.11	0	-3467	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	10	1	9132163	1771	-9.85	2.13	12	0.12	-1968.00	9123.00	25950	20230706	-25.28	12100	20221013	60.25	25950	-25.28	20230706	12450	55.74	20230103	25950	-25.28	20230706	12100	60.25	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
55	20230823	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19480	-240	5	-1.22	152076900	7771	4.82	19730	19730	19370	25600	13810	19720	19569.80	4.11	0	-1771	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	10	1	9132163	1779	-9.90	2.14	12	0.09	-1968.00	9123.00	25950	20230706	-24.93	12100	20221013	60.99	25950	-24.93	20230706	12450	56.47	20230103	25950	-24.93	20230706	12100	60.99	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
56	20230823	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19700	-20	5	-0.10	102384510	5232	3.24	19730	19730	19370	25600	13810	19720	19568.90	4.11	0	265	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	10	1	9132163	1799	-10.01	2.16	12	0.06	-1968.00	9123.00	25950	20230706	-24.08	12100	20221013	62.81	25950	-24.08	20230706	12450	58.23	20230103	25950	-24.08	20230706	12100	62.81	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
57	20230823	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	-160	5	-0.81	68712550	3517	2.18	19730	19730	19370	25600	13810	19720	19537.26	4.11	0	417	21626	20672	20146	19192	18666	20410	18930	46	5880	500	14190	10	1	9132163	1786	-9.94	2.14	12	0.04	-1968.00	9123.00	25950	20230706	-24.62	12100	20221013	61.65	25950	-24.62	20230706	12450	57.11	20230103	25950	-24.62	20230706	12100	61.65	20221013	2.01	N	215360	500	45 억		375030	N	N	8	N	00	N
58	20230822	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	-160	5	-0.80	3296266750	161387	702.45	20050	21100	19620	25800	13920	19880	20424.84	4.17	0	-7657	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	10	1	9132163	1801	-10.02	2.16	12	1.77	-1968.00	9123.00	25950	20230706	-24.01	12100	20221013	62.98	25950	-24.01	20230706	12450	58.39	20230103	25950	-24.01	20230706	12100	62.98	20221013	2.02	N	215360	500	45 억		381016	N	N	8	N	00	N
59	20230822	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	-160	5	-0.80	3247975960	158937	691.78	20050	21100	19620	25800	13920	19880	20435.62	4.17	0	-6879	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	10	1	9132163	1801	-10.02	2.16	12	1.74	-1968.00	9123.00	25950	20230706	-24.01	12100	20221013	62.98	25950	-24.01	20230706	12450	58.39	20230103	25950	-24.01	20230706	12100	62.98	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
60	20230822	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	220	2	1.11	2948244650	143858	626.15	20050	21100	19620	25800	13920	19880	20494.13	4.17	0	-5617	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	50	1	9132163	1836	-10.21	2.20	12	1.58	-1968.00	9123.00	25950	20230706	-22.54	12100	20221013	66.12	25950	-22.54	20230706	12450	61.45	20230103	25950	-22.54	20230706	12100	66.12	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
61	20230822	130911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	870	2	4.38	2227258500	108781	473.48	20050	21100	19620	25800	13920	19880	20474.70	4.17	0	-186	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	50	1	9132163	1895	-10.54	2.27	12	1.19	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
62	20230822	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	820	2	4.12	1385451100	68234	296.99	20050	20800	19620	25800	13920	19880	20304.41	4.17	0	3336	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	50	1	9132163	1890	-10.52	2.27	12	0.75	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
63	20230822	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	620	2	3.12	978169050	48522	211.19	20050	20700	19620	25800	13920	19880	20159.29	4.17	0	-2110	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	50	1	9132163	1872	-10.42	2.25	12	0.53	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
64	20230822	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19960	80	2	0.40	443169990	22251	96.85	20050	20150	19620	25800	13920	19880	19916.86	4.17	0	-9060	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	10	1	9132163	1823	-10.14	2.19	12	0.24	-1968.00	9123.00	25950	20230706	-23.08	12100	20221013	64.96	25950	-23.08	20230706	12450	60.32	20230103	25950	-23.08	20230706	12100	64.96	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
65	20230822	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19800	-80	5	-0.40	47068120	2363	10.29	20050	20050	19790	25800	13920	19880	19918.80	4.17	0	-1348	20246	20062	19866	19682	19486	20155	19775	46	5920	500	14310	10	1	9132163	1808	-10.06	2.17	12	0.03	-1968.00	9123.00	25950	20230706	-23.70	12100	20221013	63.64	25950	-23.70	20230706	12450	59.04	20230103	25950	-23.70	20230706	12100	63.64	20221013	2.02	N	215360	500	45 억		381016	N	N	11	N	00	N
66	20230821	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19880	20	2	0.10	453894340	22855	112.93	19670	20050	19670	25800	13910	19860	19859.74	4.22	0	-3990	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1815	-10.10	2.18	12	0.25	-1968.00	9123.00	25950	20230706	-23.39	12100	20221013	64.30	25950	-23.39	20230706	12450	59.68	20230103	25950	-23.39	20230706	12100	64.30	20221013	2.03	N	215360	500	45 억		385006	N	N	11	N	00	N
67	20230821	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19800	-60	5	-0.30	446101450	22463	110.99	19670	20050	19670	25800	13910	19860	19859.39	4.22	0	-3923	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1808	-10.06	2.17	12	0.25	-1968.00	9123.00	25950	20230706	-23.70	12100	20221013	63.64	25950	-23.70	20230706	12450	59.04	20230103	25950	-23.70	20230706	12100	63.64	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
68	20230821	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19940	80	2	0.40	360714940	18156	89.71	19670	20050	19670	25800	13910	19860	19867.53	4.22	0	-2786	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1821	-10.13	2.19	12	0.20	-1968.00	9123.00	25950	20230706	-23.16	12100	20221013	64.79	25950	-23.16	20230706	12450	60.16	20230103	25950	-23.16	20230706	12100	64.79	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
69	20230821	130919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19870	10	2	0.05	215189960	10867	53.70	19670	20000	19670	25800	13910	19860	19802.15	4.22	0	-2651	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1815	-10.10	2.18	12	0.12	-1968.00	9123.00	25950	20230706	-23.43	12100	20221013	64.21	25950	-23.43	20230706	12450	59.60	20230103	25950	-23.43	20230706	12100	64.21	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
70	20230821	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19800	-60	5	-0.30	174216760	8797	43.47	19670	20000	19670	25800	13910	19860	19804.11	4.22	0	-1682	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1808	-10.06	2.17	12	0.10	-1968.00	9123.00	25950	20230706	-23.70	12100	20221013	63.64	25950	-23.70	20230706	12450	59.04	20230103	25950	-23.70	20230706	12100	63.64	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
71	20230821	110908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19870	10	2	0.05	148324510	7492	37.02	19670	20000	19670	25800	13910	19860	19797.72	4.22	0	-1086	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1815	-10.10	2.18	12	0.08	-1968.00	9123.00	25950	20230706	-23.43	12100	20221013	64.21	25950	-23.43	20230706	12450	59.60	20230103	25950	-23.43	20230706	12100	64.21	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
72	20230821	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19880	20	2	0.10	99558900	5032	24.86	19670	20000	19670	25800	13910	19860	19785.16	4.22	0	-468	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1815	-10.10	2.18	12	0.06	-1968.00	9123.00	25950	20230706	-23.39	12100	20221013	64.30	25950	-23.39	20230706	12450	59.68	20230103	25950	-23.39	20230706	12100	64.30	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
73	20230821	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19760	-100	5	-0.50	14274210	721	3.56	19670	20000	19670	25800	13910	19860	19797.79	4.22	0	-353	20533	20196	19763	19426	18993	20365	19595	46	5940	500	14290	10	1	9132163	1805	-10.04	2.17	12	0.01	-1968.00	9123.00	25950	20230706	-23.85	12100	20221013	63.31	25950	-23.85	20230706	12450	58.71	20230103	25950	-23.85	20230706	12100	63.31	20221013	2.03	N	215360	500	45 억		385006	N	N	8	N	00	N
74	20230818	160909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19860	260	2	1.33	400860420	20233	82.10	19600	20100	19330	25450	13720	19600	19812.20	4.22	0	-48	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1814	-10.09	2.18	12	0.22	-1968.00	9123.00	25950	20230706	-23.47	12100	20221013	64.13	25950	-23.47	20230706	12450	59.52	20230103	25950	-23.47	20230706	12100	64.13	20221013	2.04	N	215360	500	45 억		385536	N	N	8	N	00	N
75	20230818	150900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19880	280	2	1.43	366167590	18486	75.02	19600	20100	19330	25450	13720	19600	19807.83	4.22	0	292	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1815	-10.10	2.18	12	0.20	-1968.00	9123.00	25950	20230706	-23.39	12100	20221013	64.30	25950	-23.39	20230706	12450	59.68	20230103	25950	-23.39	20230706	12100	64.30	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
76	20230818	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19860	260	2	1.33	331221540	16727	67.88	19600	20100	19330	25450	13720	19600	19801.61	4.22	0	1067	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1814	-10.09	2.18	12	0.18	-1968.00	9123.00	25950	20230706	-23.47	12100	20221013	64.13	25950	-23.47	20230706	12450	59.52	20230103	25950	-23.47	20230706	12100	64.13	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
77	20230818	130900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19790	190	2	0.97	248364840	12540	50.89	19600	20100	19330	25450	13720	19600	19805.81	4.22	0	1008	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1807	-10.06	2.17	12	0.14	-1968.00	9123.00	25950	20230706	-23.74	12100	20221013	63.55	25950	-23.74	20230706	12450	58.96	20230103	25950	-23.74	20230706	12100	63.55	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
78	20230818	120912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19790	190	2	0.97	220184080	11114	45.10	19600	20100	19330	25450	13720	19600	19811.42	4.22	0	1161	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1807	-10.06	2.17	12	0.12	-1968.00	9123.00	25950	20230706	-23.74	12100	20221013	63.55	25950	-23.74	20230706	12450	58.96	20230103	25950	-23.74	20230706	12100	63.55	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
79	20230818	110904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19800	200	2	1.02	209598530	10578	42.92	19600	20100	19330	25450	13720	19600	19814.57	4.22	0	1315	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1808	-10.06	2.17	12	0.12	-1968.00	9123.00	25950	20230706	-23.70	12100	20221013	63.64	25950	-23.70	20230706	12450	59.04	20230103	25950	-23.70	20230706	12100	63.64	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
80	20230818	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19750	150	2	0.77	45699340	2331	9.46	19600	19750	19330	25450	13720	19600	19605.04	4.22	0	-72	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1804	-10.04	2.16	12	0.03	-1968.00	9123.00	25950	20230706	-23.89	12100	20221013	63.22	25950	-23.89	20230706	12450	58.63	20230103	25950	-23.89	20230706	12100	63.22	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
81	20230818	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19410	-190	5	-0.97	3562820	183	0.74	19600	19600	19330	25450	13720	19600	19468.96	4.22	0	6	20066	19832	19466	19232	18866	19650	19050	46	5865	500	14110	10	1	9132163	1773	-9.86	2.13	12	0.00	-1968.00	9123.00	25950	20230706	-25.20	12100	20221013	60.41	25950	-25.20	20230706	12450	55.90	20230103	25950	-25.20	20230706	12100	60.41	20221013	2.04	N	215360	500	45 억		385536	N	N	7	N	00	N
82	20230817	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19600	-160	5	-0.81	476534380	24643	24.20	19700	19700	19100	25650	13840	19760	19337.30	4.23	0	-952	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1790	-9.96	2.15	12	0.27	-1968.00	9123.00	25950	20230706	-24.47	12100	20221013	61.98	25950	-24.47	20230706	12450	57.43	20230103	25950	-24.47	20230706	12100	61.98	20221013	2.03	N	215360	500	45 억		386548	N	N	7	N	00	N
83	20230817	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19620	-140	5	-0.71	456144440	23605	23.18	19700	19700	19100	25650	13840	19760	19324.06	4.23	0	-988	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1792	-9.97	2.15	12	0.26	-1968.00	9123.00	25950	20230706	-24.39	12100	20221013	62.15	25950	-24.39	20230706	12450	57.59	20230103	25950	-24.39	20230706	12100	62.15	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
84	20230817	140905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19440	-320	5	-1.62	342530760	17791	17.47	19700	19700	19100	25650	13840	19760	19253.04	4.23	0	-3479	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1775	-9.88	2.13	12	0.19	-1968.00	9123.00	25950	20230706	-25.09	12100	20221013	60.66	25950	-25.09	20230706	12450	56.14	20230103	25950	-25.09	20230706	12100	60.66	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
85	20230817	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19380	-380	5	-1.92	284388550	14795	14.53	19700	19700	19100	25650	13840	19760	19221.94	4.23	0	-4031	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1770	-9.85	2.12	12	0.16	-1968.00	9123.00	25950	20230706	-25.32	12100	20221013	60.17	25950	-25.32	20230706	12450	55.66	20230103	25950	-25.32	20230706	12100	60.17	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
86	20230817	120906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19270	-490	5	-2.48	193724630	10086	9.90	19700	19700	19100	25650	13840	19760	19207.28	4.23	0	-5459	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1760	-9.79	2.11	12	0.11	-1968.00	9123.00	25950	20230706	-25.74	12100	20221013	59.26	25950	-25.74	20230706	12450	54.78	20230103	25950	-25.74	20230706	12100	59.26	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
87	20230817	110906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19180	-580	5	-2.94	173240170	9018	8.85	19700	19700	19100	25650	13840	19760	19210.49	4.23	0	-5527	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1752	-9.75	2.10	12	0.10	-1968.00	9123.00	25950	20230706	-26.09	12100	20221013	58.51	25950	-26.09	20230706	12450	54.06	20230103	25950	-26.09	20230706	12100	58.51	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
88	20230817	100901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19180	-580	5	-2.94	113248230	5888	5.78	19700	19700	19100	25650	13840	19760	19233.73	4.23	0	-3615	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1752	-9.75	2.10	12	0.06	-1968.00	9123.00	25950	20230706	-26.09	12100	20221013	58.51	25950	-26.09	20230706	12450	54.06	20230103	25950	-26.09	20230706	12100	58.51	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
89	20230817	090859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	-300	5	-1.52	3063430	157	0.15	19700	19700	19460	25650	13840	19760	19512.29	4.23	0	-123	21433	20596	19313	18476	17193	21015	18895	46	5905	500	14220	10	1	9132163	1777	-9.89	2.13	12	0.00	-1968.00	9123.00	25950	20230706	-25.01	12100	20221013	60.83	25950	-25.01	20230706	12450	56.31	20230103	25950	-25.01	20230706	12100	60.83	20221013	2.03	N	215360	500	45 억		386548	N	N	0	N	00	N
90	20230816	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19760	190	2	0.97	1979059380	101804	224.54	19420	20150	18030	25400	13700	19570	19439.87	4.20	0	2371	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1805	-10.04	2.17	12	1.11	-1968.00	9123.00	25950	20230706	-23.85	12100	20221013	63.31	25950	-23.85	20230706	12450	58.71	20230103	25950	-23.85	20230706	12100	63.31	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
91	20230816	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19710	140	2	0.72	1929863000	99311	219.05	19420	20150	18030	25400	13700	19570	19432.52	4.20	0	2829	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1800	-10.02	2.16	12	1.09	-1968.00	9123.00	25950	20230706	-24.05	12100	20221013	62.89	25950	-24.05	20230706	12450	58.31	20230103	25950	-24.05	20230706	12100	62.89	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
92	20230816	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19640	70	2	0.36	1771099590	91254	201.27	19420	20150	18030	25400	13700	19570	19408.46	4.20	0	6211	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1794	-9.98	2.15	12	1.00	-1968.00	9123.00	25950	20230706	-24.32	12100	20221013	62.31	25950	-24.32	20230706	12450	57.75	20230103	25950	-24.32	20230706	12100	62.31	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
93	20230816	130903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19770	200	2	1.02	1568550470	80971	178.59	19420	20150	18030	25400	13700	19570	19371.76	4.20	0	9664	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1805	-10.05	2.17	12	0.89	-1968.00	9123.00	25950	20230706	-23.82	12100	20221013	63.39	25950	-23.82	20230706	12450	58.80	20230103	25950	-23.82	20230706	12100	63.39	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
94	20230816	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19780	210	2	1.07	1388238790	71881	158.54	19420	20150	18030	25400	13700	19570	19313.01	4.20	0	12124	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1806	-10.05	2.17	12	0.79	-1968.00	9123.00	25950	20230706	-23.78	12100	20221013	63.47	25950	-23.78	20230706	12450	58.88	20230103	25950	-23.78	20230706	12100	63.47	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
95	20230816	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19680	110	2	0.56	1231281980	63939	141.03	19420	20150	18030	25400	13700	19570	19257.14	4.20	0	16336	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1797	-10.00	2.16	12	0.70	-1968.00	9123.00	25950	20230706	-24.16	12100	20221013	62.64	25950	-24.16	20230706	12450	58.07	20230103	25950	-24.16	20230706	12100	62.64	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
96	20230816	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19570	0	3	0.00	695712330	36798	81.16	19420	19640	18030	25400	13700	19570	18906.25	4.20	0	11636	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1787	-9.94	2.15	12	0.40	-1968.00	9123.00	25950	20230706	-24.59	12100	20221013	61.74	25950	-24.59	20230706	12450	57.19	20230103	25950	-24.59	20230706	12100	61.74	20221013	2.01	N	215360	500	45 억		383846	N	N	4	N	00	N
97	20230816	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18030	-1540	5	-7.87	82925880	4375	9.65	19420	19420	18030	25400	13700	19570	18954.49	4.20	0	-782	20610	20090	19780	19260	18950	19935	19105	46	5850	500	14090	10	1	9132163	1647	-9.16	1.98	12	0.05	-1968.00	9123.00	25950	20230706	-30.52	12100	20221013	49.01	25950	-30.52	20230706	12450	44.82	20230103	25950	-30.52	20230706	12100	49.01	20221013	2.01	N	215360	500	45 억		383846	Y	N	4	N	00	N
98	20230814	160855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19570	-730	5	-3.60	883259810	44872	105.49	20300	20300	19470	26350	14250	20300	19683.84	4.24	0	-2934	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1787	-9.94	2.15	12	0.49	-1968.00	9123.00	25950	20230706	-24.59	12100	20221013	61.74	25950	-24.59	20230706	12450	57.19	20230103	25950	-24.59	20230706	12100	61.74	20221013	1.97	N	215360	500	45 억		386780	N	N	4	N	00	N
99	20230814	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19530	-770	5	-3.79	854455240	43400	102.03	20300	20300	19470	26350	14250	20300	19687.75	4.24	0	-2973	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1784	-9.92	2.14	12	0.48	-1968.00	9123.00	25950	20230706	-24.74	12100	20221013	61.40	25950	-24.74	20230706	12450	56.87	20230103	25950	-24.74	20230706	12100	61.40	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
100	20230814	140854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19470	-830	5	-4.09	787930220	40001	94.04	20300	20300	19470	26350	14250	20300	19697.60	4.24	0	-3081	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1778	-9.89	2.13	12	0.44	-1968.00	9123.00	25950	20230706	-24.97	12100	20221013	60.91	25950	-24.97	20230706	12450	56.39	20230103	25950	-24.97	20230706	12100	60.91	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
101	20230814	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19570	-730	5	-3.60	648343300	32853	77.23	20300	20300	19540	26350	14250	20300	19734.49	4.24	0	-4786	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1787	-9.94	2.15	12	0.36	-1968.00	9123.00	25950	20230706	-24.59	12100	20221013	61.74	25950	-24.59	20230706	12450	57.19	20230103	25950	-24.59	20230706	12100	61.74	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
102	20230814	120852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19680	-620	5	-3.05	580790370	29407	69.13	20300	20300	19580	26350	14250	20300	19749.87	4.24	0	-3728	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1797	-10.00	2.16	12	0.32	-1968.00	9123.00	25950	20230706	-24.16	12100	20221013	62.64	25950	-24.16	20230706	12450	58.07	20230103	25950	-24.16	20230706	12100	62.64	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
103	20230814	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	-580	5	-2.86	509193500	25761	60.56	20300	20300	19610	26350	14250	20300	19765.83	4.24	0	-2863	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1801	-10.02	2.16	12	0.28	-1968.00	9123.00	25950	20230706	-24.01	12100	20221013	62.98	25950	-24.01	20230706	12450	58.39	20230103	25950	-24.01	20230706	12100	62.98	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
104	20230814	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19640	-660	5	-3.25	441527370	22320	52.47	20300	20300	19620	26350	14250	20300	19781.44	4.24	0	-3302	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1794	-9.98	2.15	12	0.24	-1968.00	9123.00	25950	20230706	-24.32	12100	20221013	62.31	25950	-24.32	20230706	12450	57.75	20230103	25950	-24.32	20230706	12100	62.31	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
105	20230814	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19750	-550	5	-2.71	102417110	5137	12.08	20300	20300	19700	26350	14250	20300	19936.37	4.24	0	-2319	21433	20866	20583	20016	19733	20725	19875	46	6050	500	14610	10	1	9132163	1804	-10.04	2.16	12	0.06	-1968.00	9123.00	25950	20230706	-23.89	12100	20221013	63.22	25950	-23.89	20230706	12450	58.63	20230103	25950	-23.89	20230706	12100	63.22	20221013	1.97	N	215360	500	45 억		386780	N	N	1	N	00	N
106	20230811	160846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	-550	5	-2.64	876145300	42492	60.50	20850	21150	20300	27100	14600	20850	20621.68	4.26	0	-1887	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1854	-10.32	2.23	12	0.47	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	1.98	N	215360	500	45 억		388667	N	N	1	N	00	N
107	20230811	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-450	5	-2.16	806637600	39072	55.63	20850	21150	20300	27100	14600	20850	20644.90	4.26	0	-146	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1863	-10.37	2.24	12	0.43	-1968.00	9123.00	25950	20230706	-21.39	12100	20221013	68.60	25950	-21.39	20230706	12450	63.86	20230103	25950	-21.39	20230706	12100	68.60	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
108	20230811	140840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-300	5	-1.44	617320650	29795	42.42	20850	21150	20450	27100	14600	20850	20718.93	4.26	0	679	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1877	-10.44	2.25	12	0.33	-1968.00	9123.00	25950	20230706	-20.81	12100	20221013	69.83	25950	-20.81	20230706	12450	65.06	20230103	25950	-20.81	20230706	12100	69.83	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
109	20230811	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-200	5	-0.96	423878100	20373	29.01	20850	21150	20600	27100	14600	20850	20805.88	4.26	0	3179	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1886	-10.49	2.26	12	0.22	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
110	20230811	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	100	2	0.48	311448000	14943	21.28	20850	21150	20600	27100	14600	20850	20842.40	4.26	0	4355	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1913	-10.65	2.30	12	0.16	-1968.00	9123.00	25950	20230706	-19.27	12100	20221013	73.14	25950	-19.27	20230706	12450	68.27	20230103	25950	-19.27	20230706	12100	73.14	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
111	20230811	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-50	5	-0.24	247366000	11851	16.87	20850	21150	20600	27100	14600	20850	20873.01	4.26	0	2651	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1899	-10.57	2.28	12	0.13	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
112	20230811	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	100	2	0.48	147580600	7071	10.07	20850	21150	20600	27100	14600	20850	20871.25	4.26	0	1477	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1913	-10.65	2.30	12	0.08	-1968.00	9123.00	25950	20230706	-19.27	12100	20221013	73.14	25950	-19.27	20230706	12450	68.27	20230103	25950	-19.27	20230706	12100	73.14	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
113	20230811	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-50	5	-0.24	18519350	892	1.27	20850	20850	20600	27100	14600	20850	20761.60	4.26	0	140	22616	21732	21016	20132	19416	22175	20575	46	6250	500	15010	50	1	9132163	1899	-10.57	2.28	12	0.01	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	1.98	N	215360	500	45 억		388667	N	N	0	N	00	N
114	20230810	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	400	2	1.96	1468605000	70139	224.46	20450	21900	20300	26550	14350	20450	20938.60	4.20	0	3650	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1904	-10.59	2.29	12	0.77	-1968.00	9123.00	25950	20230706	-19.65	12100	20221013	72.31	25950	-19.65	20230706	12450	67.47	20230103	25950	-19.65	20230706	12100	72.31	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
115	20230810	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	300	2	1.47	1420558100	67831	217.07	20450	21900	20300	26550	14350	20450	20942.62	4.20	0	3665	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1895	-10.54	2.27	12	0.74	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
116	20230810	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	300	2	1.47	1264955600	60342	193.11	20450	21900	20300	26550	14350	20450	20963.12	4.20	0	761	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1895	-10.54	2.27	12	0.66	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
117	20230810	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	700	2	3.42	1034541700	49379	158.02	20450	21900	20300	26550	14350	20450	20951.07	4.20	0	230	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1931	-10.75	2.32	12	0.54	-1968.00	9123.00	25950	20230706	-18.50	12100	20221013	74.79	25950	-18.50	20230706	12450	69.88	20230103	25950	-18.50	20230706	12100	74.79	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
118	20230810	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	450	2	2.20	830000050	39615	126.78	20450	21900	20300	26550	14350	20450	20951.69	4.20	0	-1662	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1909	-10.62	2.29	12	0.43	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
119	20230810	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	400	2	1.96	735646600	35117	112.38	20450	21900	20300	26550	14350	20450	20948.48	4.20	0	-1780	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1904	-10.59	2.29	12	0.38	-1968.00	9123.00	25950	20230706	-19.65	12100	20221013	72.31	25950	-19.65	20230706	12450	67.47	20230103	25950	-19.65	20230706	12100	72.31	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
120	20230810	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	350	2	1.71	665647100	31753	101.62	20450	21900	20300	26550	14350	20450	20963.31	4.20	0	-2059	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1899	-10.57	2.28	12	0.35	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
121	20230810	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	400	2	1.96	320718800	15169	48.54	20450	21900	20300	26550	14350	20450	21143.13	4.20	0	-4878	20883	20666	20433	20216	19983	20550	20100	46	6100	500	14720	50	1	9132163	1904	-10.59	2.29	12	0.17	-1968.00	9123.00	25950	20230706	-19.65	12100	20221013	72.31	25950	-19.65	20230706	12450	67.47	20230103	25950	-19.65	20230706	12100	72.31	20221013	1.99	N	215360	500	45 억		383694	N	N	0	N	00	N
122	20230809	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-50	5	-0.24	633164400	31114	100.57	20500	20650	20200	26650	14350	20500	20347.47	4.16	0	3989	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1868	-10.39	2.24	12	0.34	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
123	20230809	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	-200	5	-0.98	534336400	26271	84.91	20500	20650	20200	26650	14350	20500	20339.40	4.16	0	2983	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1854	-10.32	2.23	12	0.29	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
124	20230809	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-50	5	-0.24	333847650	16375	52.93	20500	20650	20200	26650	14350	20500	20387.64	4.16	0	2806	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1868	-10.39	2.24	12	0.18	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
125	20230809	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	-150	5	-0.73	313573500	15380	49.71	20500	20650	20200	26650	14350	20500	20388.39	4.16	0	2603	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1858	-10.34	2.23	12	0.17	-1968.00	9123.00	25950	20230706	-21.58	12100	20221013	68.18	25950	-21.58	20230706	12450	63.45	20230103	25950	-21.58	20230706	12100	68.18	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
126	20230809	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-100	5	-0.49	292141350	14328	46.31	20500	20650	20200	26650	14350	20500	20389.54	4.16	0	2335	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1863	-10.37	2.24	12	0.16	-1968.00	9123.00	25950	20230706	-21.39	12100	20221013	68.60	25950	-21.39	20230706	12450	63.86	20230103	25950	-21.39	20230706	12100	68.60	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
127	20230809	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	-150	5	-0.73	178098350	8721	28.19	20500	20650	20200	26650	14350	20500	20421.78	4.16	0	902	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1858	-10.34	2.23	12	0.10	-1968.00	9123.00	25950	20230706	-21.58	12100	20221013	68.18	25950	-21.58	20230706	12450	63.45	20230103	25950	-21.58	20230706	12100	68.18	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
128	20230809	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	100	2	0.49	74903750	3666	11.85	20500	20650	20200	26650	14350	20500	20432.01	4.16	0	1268	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1881	-10.47	2.26	12	0.04	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
129	20230809	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-50	5	-0.24	24321450	1189	3.84	20500	20500	20400	26650	14350	20500	20455.38	4.16	0	1102	21300	20900	20550	20150	19800	20725	19975	46	6150	500	14760	50	1	9132163	1868	-10.39	2.24	12	0.01	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	1.99	N	215360	500	45 억		379705	N	N	26	N	00	N
130	20230808	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	-250	5	-1.20	639453550	30939	38.14	20750	20950	20200	26950	14550	20750	20668.21	4.11	0	4517	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1872	-10.42	2.25	12	0.34	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.00	N	215360	500	45 억		375189	N	N	26	N	00	N
131	20230808	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-150	5	-0.72	606621800	29340	36.17	20750	20950	20200	26950	14550	20750	20675.59	4.11	0	4349	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1881	-10.47	2.26	12	0.32	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
132	20230808	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	0	3	0.00	556518450	26912	33.18	20750	20950	20200	26950	14550	20750	20679.19	4.11	0	4926	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1895	-10.54	2.27	12	0.29	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
133	20230808	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-50	5	-0.24	526210150	25448	31.37	20750	20950	20200	26950	14550	20750	20677.86	4.11	0	4757	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1890	-10.52	2.27	12	0.28	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
134	20230808	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	50	2	0.24	504373100	24392	30.07	20750	20950	20200	26950	14550	20750	20677.81	4.11	0	4455	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1899	-10.57	2.28	12	0.27	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
135	20230808	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	50	2	0.24	410781500	19891	24.52	20750	20900	20200	26950	14550	20750	20651.63	4.11	0	1669	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1899	-10.57	2.28	12	0.22	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
136	20230808	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	0	3	0.00	267860400	12990	16.01	20750	20900	20200	26950	14550	20750	20620.51	4.11	0	1192	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1895	-10.54	2.27	12	0.14	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
137	20230808	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-150	5	-0.72	47767700	2301	2.84	20750	20900	20550	26950	14550	20750	20759.54	4.11	0	242	22050	21400	20750	20100	19450	21075	19775	46	6200	500	14940	50	1	9132163	1881	-10.47	2.26	12	0.03	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.00	N	215360	500	45 억		375189	N	N	10	N	00	N
138	20230807	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	50	2	0.24	1671274700	80853	374.58	21350	21400	20100	26900	14500	20700	20670.53	4.01	0	13792	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1895	-10.54	2.27	12	0.89	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.04	N	215360	500	45 억		365760	N	N	10	N	00	N
139	20230807	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	50	2	0.24	1516168850	73335	339.75	21350	21400	20100	26900	14500	20700	20674.56	4.01	0	11894	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1895	-10.54	2.27	12	0.80	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
140	20230807	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-150	5	-0.72	1291800300	62475	289.44	21350	21400	20100	26900	14500	20700	20677.08	4.01	0	5078	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1877	-10.44	2.25	12	0.68	-1968.00	9123.00	25950	20230706	-20.81	12100	20221013	69.83	25950	-20.81	20230706	12450	65.06	20230103	25950	-20.81	20230706	12100	69.83	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
141	20230807	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	-350	5	-1.69	1118775700	54026	250.29	21350	21400	20100	26900	14500	20700	20708.10	4.01	0	1882	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1858	-10.34	2.23	12	0.59	-1968.00	9123.00	25950	20230706	-21.58	12100	20221013	68.18	25950	-21.58	20230706	12450	63.45	20230103	25950	-21.58	20230706	12100	68.18	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
142	20230807	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	-550	5	-2.66	924279050	44473	206.04	21350	21400	20100	26900	14500	20700	20782.93	4.01	0	-4500	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1840	-10.24	2.21	12	0.49	-1968.00	9123.00	25950	20230706	-22.35	12100	20221013	66.53	25950	-22.35	20230706	12450	61.85	20230103	25950	-22.35	20230706	12100	66.53	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
143	20230807	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	-400	5	-1.93	723873800	34557	160.10	21350	21400	20250	26900	14500	20700	20947.24	4.01	0	-7885	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1854	-10.32	2.23	12	0.38	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
144	20230807	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	100	2	0.48	546719000	25904	120.01	21350	21400	20700	26900	14500	20700	21105.58	4.01	0	-8556	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1899	-10.57	2.28	12	0.28	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
145	20230807	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	300	2	1.45	260810350	12339	57.16	21350	21400	20700	26900	14500	20700	21137.07	4.01	0	-3859	21533	21116	20733	20316	19933	20925	20125	46	6200	500	14900	50	1	9132163	1918	-10.67	2.30	12	0.14	-1968.00	9123.00	25950	20230706	-19.08	12100	20221013	73.55	25950	-19.08	20230706	12450	68.67	20230103	25950	-19.08	20230706	12100	73.55	20221013	2.04	N	215360	500	45 억		365760	N	N	8	N	00	N
146	20230804	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-450	5	-2.13	438897300	21323	43.99	21050	21150	20350	27450	14850	21150	20582.35	4.08	0	-6692	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1890	-10.52	2.27	12	0.23	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	2.08	N	215360	500	45 억		372665	N	N	8	N	00	N
147	20230804	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-700	5	-3.31	385823650	18754	38.69	21050	21150	20350	27450	14850	21150	20572.87	4.08	0	-6114	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1868	-10.39	2.24	12	0.21	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
148	20230804	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-700	5	-3.31	281304550	13651	28.16	21050	21150	20450	27450	14850	21150	20606.88	4.08	0	-4997	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1868	-10.39	2.24	12	0.15	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
149	20230804	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-500	5	-2.36	197773450	9574	19.75	21050	21150	20450	27450	14850	21150	20657.35	4.08	0	-4405	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1886	-10.49	2.26	12	0.10	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
150	20230804	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-500	5	-2.36	151156200	7301	15.06	21050	21150	20550	27450	14850	21150	20703.49	4.08	0	-3021	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1886	-10.49	2.26	12	0.08	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
151	20230804	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-550	5	-2.60	118957850	5738	11.84	21050	21150	20550	27450	14850	21150	20731.59	4.08	0	-1812	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1881	-10.47	2.26	12	0.06	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
152	20230804	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-450	5	-2.13	65189000	3127	6.45	21050	21150	20600	27450	14850	21150	20847.14	4.08	0	-525	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1890	-10.52	2.27	12	0.03	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
153	20230804	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	-200	5	-0.95	14253050	685	1.41	21050	21150	20600	27450	14850	21150	20807.37	4.08	0	-99	22083	21616	20983	20516	19883	21300	20200	46	6300	500	15220	50	1	9132163	1913	-10.65	2.30	12	0.01	-1968.00	9123.00	25950	20230706	-19.27	12100	20221013	73.14	25950	-19.27	20230706	12450	68.27	20230103	25950	-19.27	20230706	12100	73.14	20221013	2.08	N	215360	500	45 억		372665	N	N	36	N	00	N
154	20230803	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-450	5	-2.08	1002119150	48325	59.46	21250	21450	20350	28050	15150	21600	20736.98	4.07	0	943	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1931	-10.75	2.32	12	0.53	-1968.00	9123.00	25950	20230706	-18.50	12100	20221013	74.79	25950	-18.50	20230706	12450	69.88	20230103	25950	-18.50	20230706	12100	74.79	20221013	2.09	N	215360	500	45 억		371722	N	N	36	N	00	N
155	20230803	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-600	5	-2.78	940174750	45391	55.85	21250	21450	20350	28050	15150	21600	20712.80	4.07	0	1890	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1918	-10.67	2.30	12	0.50	-1968.00	9123.00	25950	20230706	-19.08	12100	20221013	73.55	25950	-19.08	20230706	12450	68.67	20230103	25950	-19.08	20230706	12100	73.55	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
156	20230803	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-1050	5	-4.86	815880350	39392	48.47	21250	21450	20350	28050	15150	21600	20711.83	4.07	0	2449	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1877	-10.44	2.25	12	0.43	-1968.00	9123.00	25950	20230706	-20.81	12100	20221013	69.83	25950	-20.81	20230706	12450	65.06	20230103	25950	-20.81	20230706	12100	69.83	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
157	20230803	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-1150	5	-5.32	723231850	34873	42.91	21250	21450	20400	28050	15150	21600	20739.02	4.07	0	1915	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1868	-10.39	2.24	12	0.38	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
158	20230803	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-1150	5	-5.32	536268100	25743	31.67	21250	21450	20450	28050	15150	21600	20831.61	4.07	0	-1080	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1868	-10.39	2.24	12	0.28	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
159	20230803	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-900	5	-4.17	335477750	15994	19.68	21250	21450	20550	28050	15150	21600	20975.23	4.07	0	-3796	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1890	-10.52	2.27	12	0.18	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
160	20230803	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-400	5	-1.85	115291200	5434	6.69	21250	21450	21050	28050	15150	21600	21216.64	4.07	0	601	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1936	-10.77	2.32	12	0.06	-1968.00	9123.00	25950	20230706	-18.30	12100	20221013	75.21	25950	-18.30	20230706	12450	70.28	20230103	25950	-18.30	20230706	12100	75.21	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
161	20230803	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-150	5	-0.69	22016850	1035	1.27	21250	21450	21250	28050	15150	21600	21272.32	4.07	0	694	23200	22400	21200	20400	19200	22800	20800	46	6450	500	15550	50	1	9132163	1959	-10.90	2.35	12	0.01	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.09	N	215360	500	45 억		371722	N	N	21	N	00	N
162	20230802	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	150	2	0.70	1728106800	81220	208.66	21450	22000	20000	27850	15050	21450	21275.58	4.13	0	-5566	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1973	-10.98	2.37	12	0.89	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.08	N	215360	500	45 억		377266	N	N	21	N	00	N
163	20230802	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	100	2	0.47	1667212100	78399	201.41	21450	22000	20000	27850	15050	21450	21265.73	4.13	0	-4843	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1968	-10.95	2.36	12	0.86	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
164	20230802	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-450	5	-2.10	1344396950	63245	162.48	21450	22000	20000	27850	15050	21450	21256.97	4.13	0	-7631	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1918	-10.67	2.30	12	0.69	-1968.00	9123.00	25950	20230706	-19.08	12100	20221013	73.55	25950	-19.08	20230706	12450	68.67	20230103	25950	-19.08	20230706	12100	73.55	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
165	20230802	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-100	5	-0.47	1183523800	55686	143.06	21450	22000	20000	27850	15050	21450	21253.53	4.13	0	-7032	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1950	-10.85	2.34	12	0.61	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
166	20230802	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-450	5	-2.10	983298950	46311	118.97	21450	22000	20000	27850	15050	21450	21232.51	4.13	0	-7271	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1918	-10.67	2.30	12	0.51	-1968.00	9123.00	25950	20230706	-19.08	12100	20221013	73.55	25950	-19.08	20230706	12450	68.67	20230103	25950	-19.08	20230706	12100	73.55	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
167	20230802	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-550	5	-2.56	757799850	35633	91.54	21450	22000	20000	27850	15050	21450	21266.80	4.13	0	-3995	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1909	-10.62	2.29	12	0.39	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
168	20230802	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-200	5	-0.93	491879800	23117	59.39	21450	22000	20000	27850	15050	21450	21277.84	4.13	0	1335	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1941	-10.80	2.33	12	0.25	-1968.00	9123.00	25950	20230706	-18.11	12100	20221013	75.62	25950	-18.11	20230706	12450	70.68	20230103	25950	-18.11	20230706	12100	75.62	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
169	20230802	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-450	5	-2.10	145984600	7041	18.09	21450	21450	20000	27850	15050	21450	20733.50	4.13	0	1360	22283	21866	21433	21016	20583	22075	21225	46	6400	500	15440	50	1	9132163	1918	-10.67	2.30	12	0.08	-1968.00	9123.00	25950	20230706	-19.08	12100	20221013	73.55	25950	-19.08	20230706	12450	68.67	20230103	25950	-19.08	20230706	12100	73.55	20221013	2.08	N	215360	500	45 억		377266	N	N	7	N	00	N
170	20230801	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-150	5	-0.69	832284800	38922	112.11	21350	21850	21000	28050	15150	21600	21383.40	4.18	0	-4431	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1959	-10.90	2.35	12	0.43	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.05	N	215360	500	45 억		382106	N	N	7	N	00	N
171	20230801	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-200	5	-0.93	765918550	35825	103.19	21350	21850	21000	28050	15150	21600	21379.44	4.18	0	-4181	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1954	-10.87	2.35	12	0.39	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N
172	20230801	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-450	5	-2.08	610233600	28486	82.05	21350	21850	21100	28050	15150	21600	21422.23	4.18	0	-5665	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1931	-10.75	2.32	12	0.31	-1968.00	9123.00	25950	20230706	-18.50	12100	20221013	74.79	25950	-18.50	20230706	12450	69.88	20230103	25950	-18.50	20230706	12100	74.79	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N
173	20230801	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-200	5	-0.93	462767050	21527	62.00	21350	21850	21250	28050	15150	21600	21497.05	4.18	0	-142	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1954	-10.87	2.35	12	0.24	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N
174	20230801	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-200	5	-0.93	436511400	20297	58.46	21350	21850	21250	28050	15150	21600	21506.20	4.18	0	195	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1954	-10.87	2.35	12	0.22	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N
175	20230801	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-250	5	-1.16	375899750	17453	50.27	21350	21850	21300	28050	15150	21600	21537.83	4.18	0	1330	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1950	-10.85	2.34	12	0.19	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N
176	20230801	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-50	5	-0.23	229469300	10625	30.60	21350	21850	21300	28050	15150	21600	21597.11	4.18	0	1190	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1968	-10.95	2.36	12	0.12	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N
177	20230801	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-200	5	-0.93	20051300	938	2.70	21350	21450	21300	28050	15150	21600	21376.65	4.18	0	66	22300	21950	21500	21150	20700	21725	20925	46	6450	500	15550	50	1	9132163	1954	-10.87	2.35	12	0.01	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.05	N	215360	500	45 억		382106	N	N	10	N	00	N