KissMeData/170030/price/prices-20230701.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	20230731	160857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8150	60	2	0.74	836386860	103098	67.33	8160	8210	7970	10510	5670	8090	8112.49	2.45	0	-9068	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1250	10.97	0.91	12	0.67	743.00	8988.00	10110	20230510	-19.39	5270	20221013	54.65	10110	-19.39	20230510	5820	40.03	20230103	10110	-19.39	20230510	5270	54.65	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
3	20230731	150858	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8160	70	2	0.87	783087090	96560	63.06	8160	8210	7970	10510	5670	8090	8109.85	2.45	0	-11177	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1252	10.98	0.91	12	0.63	743.00	8988.00	10110	20230510	-19.29	5270	20221013	54.84	10110	-19.29	20230510	5820	40.21	20230103	10110	-19.29	20230510	5270	54.84	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
4	20230731	140901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8130	40	2	0.49	664165970	81943	53.51	8160	8210	7970	10510	5670	8090	8105.22	2.45	0	-7915	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1247	10.94	0.90	12	0.53	743.00	8988.00	10110	20230510	-19.58	5270	20221013	54.27	10110	-19.58	20230510	5820	39.69	20230103	10110	-19.58	20230510	5270	54.27	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
5	20230731	130901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8130	40	2	0.49	590379920	72868	47.59	8160	8210	7970	10510	5670	8090	8102.05	2.45	0	-6340	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1247	10.94	0.90	12	0.48	743.00	8988.00	10110	20230510	-19.58	5270	20221013	54.27	10110	-19.58	20230510	5820	39.69	20230103	10110	-19.58	20230510	5270	54.27	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
6	20230731	120909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8110	20	2	0.25	540829020	66766	43.60	8160	8210	7970	10510	5670	8090	8100.37	2.45	0	-5924	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1244	10.92	0.90	12	0.44	743.00	8988.00	10110	20230510	-19.78	5270	20221013	53.89	10110	-19.78	20230510	5820	39.35	20230103	10110	-19.78	20230510	5270	53.89	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
7	20230731	110911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8170	80	2	0.99	481203950	59447	38.82	8160	8210	7970	10510	5670	8090	8094.67	2.45	0	-6181	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1253	11.00	0.91	12	0.39	743.00	8988.00	10110	20230510	-19.19	5270	20221013	55.03	10110	-19.19	20230510	5820	40.38	20230103	10110	-19.19	20230510	5270	55.03	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
8	20230731	100909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8160	70	2	0.87	371805520	46058	30.08	8160	8170	7970	10510	5670	8090	8072.55	2.45	0	-9963	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1252	10.98	0.91	12	0.30	743.00	8988.00	10110	20230510	-19.29	5270	20221013	54.84	10110	-19.29	20230510	5820	40.21	20230103	10110	-19.29	20230510	5270	54.84	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
9	20230731	090858	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8110	20	2	0.25	32107580	3958	2.58	8160	8160	8070	10510	5670	8090	8112.07	2.45	0	-3252	8416	8252	7986	7822	7556	8335	7905	77	2420	500	5170	10	1	15340000	1244	10.92	0.90	12	0.03	743.00	8988.00	10110	20230510	-19.78	5270	20221013	53.89	10110	-19.78	20230510	5820	39.35	20230103	10110	-19.78	20230510	5270	53.89	20221013	7.16	N	170030	500	76 억		376433	N	N	0	N	00	N
10	20230728	160900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8090	290	2	3.72	1211089210	150915	71.49	7720	8150	7720	10140	5460	7800	8024.53	2.12	0	50810	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1241	10.89	0.90	12	0.98	743.00	8988.00	10110	20230510	-19.98	5270	20221013	53.51	10110	-19.98	20230510	5820	39.00	20230103	10110	-19.98	20230510	5270	53.51	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
11	20230728	150859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8070	270	2	3.46	1151400840	143533	67.99	7720	8150	7720	10140	5460	7800	8022.15	2.12	0	49873	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1238	10.86	0.90	12	0.94	743.00	8988.00	10110	20230510	-20.18	5270	20221013	53.13	10110	-20.18	20230510	5820	38.66	20230103	10110	-20.18	20230510	5270	53.13	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
12	20230728	140857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8080	280	2	3.59	1073107390	133823	63.39	7720	8150	7720	10140	5460	7800	8019.17	2.12	0	47486	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1239	10.87	0.90	12	0.87	743.00	8988.00	10110	20230510	-20.08	5270	20221013	53.32	10110	-20.08	20230510	5820	38.83	20230103	10110	-20.08	20230510	5270	53.32	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
13	20230728	130900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8080	280	2	3.59	1013369360	126423	59.89	7720	8150	7720	10140	5460	7800	8016.03	2.12	0	44034	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1239	10.87	0.90	12	0.82	743.00	8988.00	10110	20230510	-20.08	5270	20221013	53.32	10110	-20.08	20230510	5820	38.83	20230103	10110	-20.08	20230510	5270	53.32	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
14	20230728	120858	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8130	330	2	4.23	895324330	111869	52.99	7720	8150	7720	10140	5460	7800	8003.67	2.12	0	43843	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1247	10.94	0.90	12	0.73	743.00	8988.00	10110	20230510	-19.58	5270	20221013	54.27	10110	-19.58	20230510	5820	39.69	20230103	10110	-19.58	20230510	5270	54.27	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
15	20230728	110904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7990	190	2	2.44	647387340	81136	38.43	7720	8090	7720	10140	5460	7800	7979.46	2.12	0	19233	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1226	10.75	0.89	12	0.53	743.00	8988.00	10110	20230510	-20.97	5270	20221013	51.61	10110	-20.97	20230510	5820	37.29	20230103	10110	-20.97	20230510	5270	51.61	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
16	20230728	100854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8020	220	2	2.82	521037920	65351	30.96	7720	8090	7720	10140	5460	7800	7973.42	2.12	0	16498	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1230	10.79	0.89	12	0.43	743.00	8988.00	10110	20230510	-20.67	5270	20221013	52.18	10110	-20.67	20230510	5820	37.80	20230103	10110	-20.67	20230510	5270	52.18	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
17	20230728	090903	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8050	250	2	3.21	189583960	23946	11.34	7720	8070	7720	10140	5460	7800	7918.08	2.12	0	8648	8106	7952	7876	7722	7646	7915	7685	77	2340	500	4990	10	1	15340000	1235	10.83	0.90	12	0.16	743.00	8988.00	10110	20230510	-20.38	5270	20221013	52.75	10110	-20.38	20230510	5820	38.32	20230103	10110	-20.38	20230510	5270	52.75	20221013	7.29	N	170030	500	76 억		325143	N	N	0	N	00	N
18	20230727	160856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7800	80	2	1.04	1602441480	202968	55.07	7890	8030	7800	10030	5410	7720	7895.43	1.89	34264	35161	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1197	10.50	0.87	12	1.32	743.00	8988.00	10110	20230510	-22.85	5270	20221013	48.01	10110	-22.85	20230510	5820	34.02	20230103	10110	-22.85	20230510	5270	48.01	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
19	20230727	150856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	90	2	1.17	1473629260	186461	50.60	7890	8030	7810	10030	5410	7720	7903.15	1.89	34264	31282	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1198	10.51	0.87	12	1.22	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
20	20230727	140851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7880	160	2	2.07	1191624810	150520	40.84	7890	8030	7810	10030	5410	7720	7916.72	1.89	34264	28782	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1209	10.61	0.88	12	0.98	743.00	8988.00	10110	20230510	-22.06	5270	20221013	49.53	10110	-22.06	20230510	5820	35.40	20230103	10110	-22.06	20230510	5270	49.53	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
21	20230727	130852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7920	200	2	2.59	1137936730	143706	38.99	7890	8030	7810	10030	5410	7720	7918.51	1.89	34264	29673	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1215	10.66	0.88	12	0.94	743.00	8988.00	10110	20230510	-21.66	5270	20221013	50.28	10110	-21.66	20230510	5820	36.08	20230103	10110	-21.66	20230510	5270	50.28	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
22	20230727	120853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7950	230	2	2.98	983789590	124160	33.69	7890	8030	7810	10030	5410	7720	7923.56	1.89	34264	27341	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1220	10.70	0.88	12	0.81	743.00	8988.00	10110	20230510	-21.36	5270	20221013	50.85	10110	-21.36	20230510	5820	36.60	20230103	10110	-21.36	20230510	5270	50.85	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
23	20230727	110855	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7960	240	2	3.11	781927860	98843	26.82	7890	7990	7810	10030	5410	7720	7910.81	1.89	34264	23185	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1221	10.71	0.89	12	0.64	743.00	8988.00	10110	20230510	-21.27	5270	20221013	51.04	10110	-21.27	20230510	5820	36.77	20230103	10110	-21.27	20230510	5270	51.04	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
24	20230727	100853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7890	170	2	2.20	536548410	67980	18.45	7890	7990	7810	10030	5410	7720	7892.74	1.89	34264	13623	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1210	10.62	0.88	12	0.44	743.00	8988.00	10110	20230510	-21.96	5270	20221013	49.72	10110	-21.96	20230510	5820	35.57	20230103	10110	-21.96	20230510	5270	49.72	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
25	20230727	090850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7940	220	2	2.85	151317520	19080	5.18	7890	7990	7870	10030	5410	7720	7930.69	1.89	34264	5522	8480	8100	7850	7470	7220	7975	7345	77	2310	500	4940	10	1	15340000	1218	10.69	0.88	12	0.12	743.00	8988.00	10110	20230510	-21.46	5270	20221013	50.66	10110	-21.46	20230510	5820	36.43	20230103	10110	-21.46	20230510	5270	50.66	20221013	7.41	N	170030	500	76 억		289224	N	N	0	N	00	N
26	20230726	160849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7720	-510	5	-6.20	2858358130	367197	189.87	8230	8230	7600	10690	5770	8230	7784.33	1.66	0	34362	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1184	10.39	0.86	12	2.39	743.00	8988.00	10110	20230510	-23.64	5270	20221013	46.49	10110	-23.64	20230510	5820	32.65	20230103	10110	-23.64	20230510	5270	46.49	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
27	20230726	150855	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7740	-490	5	-5.95	2773668700	356236	184.20	8230	8230	7600	10690	5770	8230	7786.04	1.66	0	31610	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1187	10.42	0.86	12	2.32	743.00	8988.00	10110	20230510	-23.44	5270	20221013	46.87	10110	-23.44	20230510	5820	32.99	20230103	10110	-23.44	20230510	5270	46.87	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
28	20230726	140848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7680	-550	5	-6.68	2464325760	316261	163.53	8230	8230	7600	10690	5770	8230	7792.06	1.66	0	21347	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1178	10.34	0.85	12	2.06	743.00	8988.00	10110	20230510	-24.04	5270	20221013	45.73	10110	-24.04	20230510	5820	31.96	20230103	10110	-24.04	20230510	5270	45.73	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
29	20230726	130846	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	-630	5	-7.65	2189543560	280471	145.03	8230	8230	7600	10690	5770	8230	7806.67	1.66	0	24750	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1166	10.23	0.85	12	1.83	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
30	20230726	120849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7730	-500	5	-6.08	1720620390	219126	113.31	8230	8230	7650	10690	5770	8230	7852.20	1.66	0	21344	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1186	10.40	0.86	12	1.43	743.00	8988.00	10110	20230510	-23.54	5270	20221013	46.68	10110	-23.54	20230510	5820	32.82	20230103	10110	-23.54	20230510	5270	46.68	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
31	20230726	110844	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7700	-530	5	-6.44	1528785760	194252	100.44	8230	8230	7650	10690	5770	8230	7870.12	1.66	0	19393	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1181	10.36	0.86	12	1.27	743.00	8988.00	10110	20230510	-23.84	5270	20221013	46.11	10110	-23.84	20230510	5820	32.30	20230103	10110	-23.84	20230510	5270	46.11	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
32	20230726	100852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	-420	5	-5.10	971175970	122053	63.11	8230	8230	7800	10690	5770	8230	7957.00	1.66	0	2386	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1198	10.51	0.87	12	0.80	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
33	20230726	090845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8020	-210	5	-2.55	191038150	23543	12.17	8230	8230	8020	10690	5770	8230	8114.44	1.66	0	-6464	8516	8372	8236	8092	7956	8305	8025	77	2460	500	5260	10	1	15340000	1230	10.79	0.89	12	0.15	743.00	8988.00	10110	20230510	-20.67	5270	20221013	52.18	10110	-20.67	20230510	5820	37.80	20230103	10110	-20.67	20230510	5270	52.18	20221013	7.64	N	170030	500	76 억		254960	N	N	0	N	00	N
34	20230725	160843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8230	-10	5	-0.12	1574660040	190336	56.64	8250	8380	8100	10710	5770	8240	8273.19	1.55	0	16400	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1262	11.08	0.92	12	1.24	743.00	8988.00	10110	20230510	-18.60	5270	20221013	56.17	10110	-18.60	20230510	5820	41.41	20230103	10110	-18.60	20230510	5270	56.17	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
35	20230725	150832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8240	0	3	0.00	1503775100	181728	54.08	8250	8380	8100	10710	5770	8240	8274.87	1.55	0	14612	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1264	11.09	0.92	12	1.18	743.00	8988.00	10110	20230510	-18.50	5270	20221013	56.36	10110	-18.50	20230510	5820	41.58	20230103	10110	-18.50	20230510	5270	56.36	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
36	20230725	140833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8300	60	2	0.73	1336533300	161482	48.05	8250	8380	8100	10710	5770	8240	8276.67	1.55	0	11624	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1273	11.17	0.92	12	1.05	743.00	8988.00	10110	20230510	-17.90	5270	20221013	57.50	10110	-17.90	20230510	5820	42.61	20230103	10110	-17.90	20230510	5270	57.50	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
37	20230725	130842	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8280	40	2	0.49	1263277730	152640	45.42	8250	8380	8100	10710	5770	8240	8276.19	1.55	0	15193	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1270	11.14	0.92	12	1.00	743.00	8988.00	10110	20230510	-18.10	5270	20221013	57.12	10110	-18.10	20230510	5820	42.27	20230103	10110	-18.10	20230510	5270	57.12	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
38	20230725	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8310	70	2	0.85	1158278220	139969	41.65	8250	8380	8100	10710	5770	8240	8275.25	1.55	0	14147	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1275	11.18	0.92	12	0.91	743.00	8988.00	10110	20230510	-17.80	5270	20221013	57.69	10110	-17.80	20230510	5820	42.78	20230103	10110	-17.80	20230510	5270	57.69	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
39	20230725	110838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8220	-20	5	-0.24	1008711580	121833	36.25	8250	8380	8100	10710	5770	8240	8279.46	1.55	0	7938	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1261	11.06	0.91	12	0.79	743.00	8988.00	10110	20230510	-18.69	5270	20221013	55.98	10110	-18.69	20230510	5820	41.24	20230103	10110	-18.69	20230510	5270	55.98	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
40	20230725	100838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8370	130	2	1.58	676498710	81685	24.31	8250	8380	8100	10710	5770	8240	8281.80	1.55	0	11016	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1284	11.27	0.93	12	0.53	743.00	8988.00	10110	20230510	-17.21	5270	20221013	58.82	10110	-17.21	20230510	5820	43.81	20230103	10110	-17.21	20230510	5270	58.82	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
41	20230725	090839	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8200	-40	5	-0.49	185456510	22656	6.74	8250	8300	8100	10710	5770	8240	8185.76	1.55	0	1345	8706	8472	8316	8082	7926	8395	8005	77	2470	500	5270	10	1	15340000	1258	11.04	0.91	12	0.15	743.00	8988.00	10110	20230510	-18.89	5270	20221013	55.60	10110	-18.89	20230510	5820	40.89	20230103	10110	-18.89	20230510	5270	55.60	20221013	7.70	N	170030	500	76 억		238327	N	N	0	N	00	N
42	20230724	160840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8240	-370	5	-4.30	2754669280	333293	163.67	8550	8550	8160	11190	6030	8610	8265.09	1.52	0	4635	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1264	11.09	0.92	12	2.17	743.00	8988.00	10110	20230510	-18.50	5270	20221013	56.36	10110	-18.50	20230510	5820	41.58	20230103	10110	-18.50	20230510	5270	56.36	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
43	20230724	150837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8210	-400	5	-4.65	2684703440	324798	159.50	8550	8550	8160	11190	6030	8610	8265.76	1.52	0	2625	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1259	11.05	0.91	12	2.12	743.00	8988.00	10110	20230510	-18.79	5270	20221013	55.79	10110	-18.79	20230510	5820	41.07	20230103	10110	-18.79	20230510	5270	55.79	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
44	20230724	140834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8180	-430	5	-4.99	2499195810	302181	148.39	8550	8550	8160	11190	6030	8610	8270.53	1.52	0	-3758	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1255	11.01	0.91	12	1.97	743.00	8988.00	10110	20230510	-19.09	5270	20221013	55.22	10110	-19.09	20230510	5820	40.55	20230103	10110	-19.09	20230510	5270	55.22	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
45	20230724	130835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8240	-370	5	-4.30	2129495330	257006	126.21	8550	8550	8200	11190	6030	8610	8285.78	1.52	0	-10878	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1264	11.09	0.92	12	1.68	743.00	8988.00	10110	20230510	-18.50	5270	20221013	56.36	10110	-18.50	20230510	5820	41.58	20230103	10110	-18.50	20230510	5270	56.36	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
46	20230724	120836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8210	-400	5	-4.65	1891072920	227994	111.96	8550	8550	8200	11190	6030	8610	8294.40	1.52	0	-14871	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1259	11.05	0.91	12	1.49	743.00	8988.00	10110	20230510	-18.79	5270	20221013	55.79	10110	-18.79	20230510	5820	41.07	20230103	10110	-18.79	20230510	5270	55.79	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
47	20230724	110840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8260	-350	5	-4.07	1458519930	175363	86.11	8550	8550	8210	11190	6030	8610	8317.15	1.52	0	-11643	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1267	11.12	0.92	12	1.14	743.00	8988.00	10110	20230510	-18.30	5270	20221013	56.74	10110	-18.30	20230510	5820	41.92	20230103	10110	-18.30	20230510	5270	56.74	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
48	20230724	100831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8300	-310	5	-3.60	944440690	113126	55.55	8550	8550	8250	11190	6030	8610	8348.57	1.52	0	-7511	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1273	11.17	0.92	12	0.74	743.00	8988.00	10110	20230510	-17.90	5270	20221013	57.50	10110	-17.90	20230510	5820	42.61	20230103	10110	-17.90	20230510	5270	57.50	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
49	20230724	090837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8420	-190	5	-2.21	192367820	22748	11.17	8550	8550	8390	11190	6030	8610	8456.47	1.52	0	-3780	8903	8756	8653	8506	8403	8705	8455	77	2580	500	5510	10	1	15340000	1292	11.33	0.94	12	0.15	743.00	8988.00	10110	20230510	-16.72	5270	20221013	59.77	10110	-16.72	20230510	5820	44.67	20230103	10110	-16.72	20230510	5270	59.77	20221013	7.53	N	170030	500	76 억		233706	N	N	0	N	00	N
50	20230721	160827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8610	-140	5	-1.60	1744867090	201667	80.20	8700	8800	8550	11370	6130	8750	8652.32	1.47	0	8212	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1321	11.59	0.96	12	1.31	743.00	8988.00	10110	20230510	-14.84	5270	20221013	63.38	10110	-14.84	20230510	5820	47.94	20230103	10110	-14.84	20230510	5270	63.38	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
51	20230721	150830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8590	-160	5	-1.83	1658593120	191634	76.21	8700	8800	8550	11370	6130	8750	8655.00	1.47	0	8937	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1318	11.56	0.96	12	1.25	743.00	8988.00	10110	20230510	-15.03	5270	20221013	63.00	10110	-15.03	20230510	5820	47.59	20230103	10110	-15.03	20230510	5270	63.00	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
52	20230721	140828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8590	-160	5	-1.83	1521493280	175688	69.87	8700	8800	8550	11370	6130	8750	8660.20	1.47	0	7674	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1318	11.56	0.96	12	1.15	743.00	8988.00	10110	20230510	-15.03	5270	20221013	63.00	10110	-15.03	20230510	5820	47.59	20230103	10110	-15.03	20230510	5270	63.00	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
53	20230721	130829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8660	-90	5	-1.03	1284888380	148238	58.95	8700	8800	8550	11370	6130	8750	8667.74	1.47	0	7465	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1328	11.66	0.96	12	0.97	743.00	8988.00	10110	20230510	-14.34	5270	20221013	64.33	10110	-14.34	20230510	5820	48.80	20230103	10110	-14.34	20230510	5270	64.33	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
54	20230721	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8700	-50	5	-0.57	1155337420	133334	53.03	8700	8800	8550	11370	6130	8750	8664.99	1.47	0	10155	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1335	11.71	0.97	12	0.87	743.00	8988.00	10110	20230510	-13.95	5270	20221013	65.09	10110	-13.95	20230510	5820	49.48	20230103	10110	-13.95	20230510	5270	65.09	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
55	20230721	110836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	50	2	0.57	999000460	115434	45.91	8700	8800	8550	11370	6130	8750	8654.30	1.47	0	14352	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1350	11.84	0.98	12	0.75	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
56	20230721	100835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8650	-100	5	-1.14	650257800	75578	30.06	8700	8700	8550	11370	6130	8750	8603.80	1.47	0	13685	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1327	11.64	0.96	12	0.49	743.00	8988.00	10110	20230510	-14.44	5270	20221013	64.14	10110	-14.44	20230510	5820	48.63	20230103	10110	-14.44	20230510	5270	64.14	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
57	20230721	090834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8610	-140	5	-1.60	139202630	16151	6.42	8700	8700	8550	11370	6130	8750	8618.82	1.47	0	2178	9096	8922	8816	8642	8536	8870	8590	77	2620	500	5600	10	1	15340000	1321	11.59	0.96	12	0.11	743.00	8988.00	10110	20230510	-14.84	5270	20221013	63.38	10110	-14.84	20230510	5820	47.94	20230103	10110	-14.84	20230510	5270	63.38	20221013	7.68	N	170030	500	76 억		225494	N	N	0	N	00	N
58	20230720	160826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8750	-210	5	-2.34	2185993220	248958	93.66	8990	8990	8710	11640	6280	8960	8780.55	1.68	0	-32878	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1342	11.78	0.97	12	1.62	743.00	8988.00	10110	20230510	-13.45	5270	20221013	66.03	10110	-13.45	20230510	5820	50.34	20230103	10110	-13.45	20230510	5270	66.03	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
59	20230720	150827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8750	-210	5	-2.34	2015603040	229476	86.33	8990	8990	8710	11640	6280	8960	8783.43	1.68	0	-32314	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1342	11.78	0.97	12	1.50	743.00	8988.00	10110	20230510	-13.45	5270	20221013	66.03	10110	-13.45	20230510	5820	50.34	20230103	10110	-13.45	20230510	5270	66.03	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
60	20230720	140825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8790	-170	5	-1.90	1821365980	207310	77.99	8990	8990	8710	11640	6280	8960	8785.63	1.68	0	-31372	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1348	11.83	0.98	12	1.35	743.00	8988.00	10110	20230510	-13.06	5270	20221013	66.79	10110	-13.06	20230510	5820	51.03	20230103	10110	-13.06	20230510	5270	66.79	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
61	20230720	130825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8760	-200	5	-2.23	1629975550	185466	69.77	8990	8990	8710	11640	6280	8960	8788.45	1.68	0	-26369	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1344	11.79	0.97	12	1.21	743.00	8988.00	10110	20230510	-13.35	5270	20221013	66.22	10110	-13.35	20230510	5820	50.52	20230103	10110	-13.35	20230510	5270	66.22	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
62	20230720	120831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8760	-200	5	-2.23	1414578440	160860	60.51	8990	8990	8710	11640	6280	8960	8793.75	1.68	0	-21409	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1344	11.79	0.97	12	1.05	743.00	8988.00	10110	20230510	-13.35	5270	20221013	66.22	10110	-13.35	20230510	5820	50.52	20230103	10110	-13.35	20230510	5270	66.22	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
63	20230720	110829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8770	-190	5	-2.12	1265712620	143890	54.13	8990	8990	8710	11640	6280	8960	8796.28	1.68	0	-17375	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1345	11.80	0.98	12	0.94	743.00	8988.00	10110	20230510	-13.25	5270	20221013	66.41	10110	-13.25	20230510	5820	50.69	20230103	10110	-13.25	20230510	5270	66.41	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
64	20230720	100820	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8850	-110	5	-1.23	879879180	99881	37.57	8990	8990	8710	11640	6280	8960	8809.13	1.68	0	-15342	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1358	11.91	0.98	12	0.65	743.00	8988.00	10110	20230510	-12.46	5270	20221013	67.93	10110	-12.46	20230510	5820	52.06	20230103	10110	-12.46	20230510	5270	67.93	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
65	20230720	090821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8850	-110	5	-1.23	117830160	13230	4.98	8990	8990	8830	11640	6280	8960	8905.89	1.68	0	-6746	9213	9086	8973	8846	8733	9030	8790	77	2680	500	5730	10	1	15340000	1358	11.91	0.98	12	0.09	743.00	8988.00	10110	20230510	-12.46	5270	20221013	67.93	10110	-12.46	20230510	5820	52.06	20230103	10110	-12.46	20230510	5270	67.93	20221013	7.67	N	170030	500	76 억		258374	N	N	0	N	00	N
66	20230719	160836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8960	80	2	0.90	2370396070	263659	71.06	9060	9100	8860	11540	6220	8880	8990.39	1.58	0	15899	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1374	12.06	1.00	12	1.72	743.00	8988.00	10110	20230510	-11.37	5270	20221013	70.02	10110	-11.37	20230510	5820	53.95	20230103	10110	-11.37	20230510	5270	70.02	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
67	20230719	150837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8970	90	2	1.01	2253941800	250666	67.55	9060	9100	8860	11540	6220	8880	8991.81	1.58	0	15998	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1376	12.07	1.00	12	1.63	743.00	8988.00	10110	20230510	-11.28	5270	20221013	70.21	10110	-11.28	20230510	5820	54.12	20230103	10110	-11.28	20230510	5270	70.21	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
68	20230719	140838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	130	2	1.46	2042175890	227082	61.20	9060	9100	8860	11540	6220	8880	8993.12	1.58	0	10462	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1382	12.13	1.00	12	1.48	743.00	8988.00	10110	20230510	-10.88	5270	20221013	70.97	10110	-10.88	20230510	5820	54.81	20230103	10110	-10.88	20230510	5270	70.97	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
69	20230719	130828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	120	2	1.35	1822068090	202559	54.59	9060	9100	8860	11540	6220	8880	8995.25	1.58	0	11891	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1381	12.11	1.00	12	1.32	743.00	8988.00	10110	20230510	-10.98	5270	20221013	70.78	10110	-10.98	20230510	5820	54.64	20230103	10110	-10.98	20230510	5270	70.78	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
70	20230719	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8970	90	2	1.01	1677789780	186493	50.26	9060	9100	8860	11540	6220	8880	8996.53	1.58	0	11060	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1376	12.07	1.00	12	1.22	743.00	8988.00	10110	20230510	-11.28	5270	20221013	70.21	10110	-11.28	20230510	5820	54.12	20230103	10110	-11.28	20230510	5270	70.21	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
71	20230719	110839	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8950	70	2	0.79	1497933500	166481	44.87	9060	9100	8860	11540	6220	8880	8997.62	1.58	0	13961	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1373	12.05	1.00	12	1.09	743.00	8988.00	10110	20230510	-11.47	5270	20221013	69.83	10110	-11.47	20230510	5820	53.78	20230103	10110	-11.47	20230510	5270	69.83	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
72	20230719	100831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	200	2	2.25	1041734600	115843	31.22	9060	9100	8860	11540	6220	8880	8992.64	1.58	0	17893	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1393	12.22	1.01	12	0.76	743.00	8988.00	10110	20230510	-10.19	5270	20221013	72.30	10110	-10.19	20230510	5820	56.01	20230103	10110	-10.19	20230510	5270	72.30	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
73	20230719	090832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8890	10	2	0.11	218215860	24273	6.54	9060	9060	8890	11540	6220	8880	8990.07	1.58	0	-4372	9400	9140	9010	8750	8620	9075	8685	77	2660	500	5680	10	1	15340000	1364	11.97	0.99	12	0.16	743.00	8988.00	10110	20230510	-12.07	5270	20221013	68.69	10110	-12.07	20230510	5820	52.75	20230103	10110	-12.07	20230510	5270	68.69	20221013	7.64	N	170030	500	76 억		242422	N	N	0	N	00	N
74	20230718	160831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8880	-140	5	-1.55	3327246880	368246	128.43	9000	9270	8880	11720	6320	9020	9035.60	1.86	0	-43124	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1362	11.95	0.99	12	2.40	743.00	8988.00	10110	20230510	-12.17	5270	20221013	68.50	10110	-12.17	20230510	5820	52.58	20230103	10110	-12.17	20230510	5270	68.50	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
75	20230718	150829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8900	-120	5	-1.33	3159915850	349424	121.87	9000	9270	8890	11720	6320	9020	9043.21	1.86	0	-42665	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1365	11.98	0.99	12	2.28	743.00	8988.00	10110	20230510	-11.97	5270	20221013	68.88	10110	-11.97	20230510	5820	52.92	20230103	10110	-11.97	20230510	5270	68.88	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
76	20230718	140825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8920	-100	5	-1.11	2783543040	307157	107.13	9000	9270	8890	11720	6320	9020	9062.28	1.86	0	-35845	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1368	12.01	0.99	12	2.00	743.00	8988.00	10110	20230510	-11.77	5270	20221013	69.26	10110	-11.77	20230510	5820	53.26	20230103	10110	-11.77	20230510	5270	69.26	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
77	20230718	130827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8910	-110	5	-1.22	2673356060	294803	102.82	9000	9270	8890	11720	6320	9020	9068.28	1.86	0	-32628	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1367	11.99	0.99	12	1.92	743.00	8988.00	10110	20230510	-11.87	5270	20221013	69.07	10110	-11.87	20230510	5820	53.09	20230103	10110	-11.87	20230510	5270	69.07	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
78	20230718	120833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8960	-60	5	-0.67	2414373760	265805	92.70	9000	9270	8960	11720	6320	9020	9083.25	1.86	0	-22488	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1374	12.06	1.00	12	1.73	743.00	8988.00	10110	20230510	-11.37	5270	20221013	70.02	10110	-11.37	20230510	5820	53.95	20230103	10110	-11.37	20230510	5270	70.02	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
79	20230718	110834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	-40	5	-0.44	2149950890	236340	82.43	9000	9270	8970	11720	6320	9020	9096.86	1.86	0	-12526	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1378	12.09	1.00	12	1.54	743.00	8988.00	10110	20230510	-11.18	5270	20221013	70.40	10110	-11.18	20230510	5820	54.30	20230103	10110	-11.18	20230510	5270	70.40	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
80	20230718	100826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-20	5	-0.22	1659162690	181793	63.40	9000	9270	8970	11720	6320	9020	9126.66	1.86	0	-17	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1381	12.11	1.00	12	1.19	743.00	8988.00	10110	20230510	-10.98	5270	20221013	70.78	10110	-10.98	20230510	5820	54.64	20230103	10110	-10.98	20230510	5270	70.78	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
81	20230718	090825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9110	90	2	1.00	264442610	29217	10.19	9000	9170	8970	11720	6320	9020	9050.98	1.86	0	-803	9340	9180	9080	8920	8820	9130	8870	77	2700	500	5770	10	1	15340000	1397	12.26	1.01	12	0.19	743.00	8988.00	10110	20230510	-9.89	5270	20221013	72.87	10110	-9.89	20230510	5820	56.53	20230103	10110	-9.89	20230510	5270	72.87	20221013	7.62	N	170030	500	76 억		285549	N	N	0	N	00	N
82	20230717	160826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-180	5	-1.96	2565093490	282860	49.23	9170	9240	8980	11960	6440	9200	9068.57	2.07	0	-31756	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1384	12.14	1.00	12	1.84	743.00	8988.00	10110	20230510	-10.78	5270	20221013	71.16	10110	-10.78	20230510	5820	54.98	20230103	10110	-10.78	20230510	5270	71.16	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
83	20230717	150822	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8990	-210	5	-2.28	2502748580	275941	48.03	9170	9240	8980	11960	6440	9200	9069.72	2.07	0	-31130	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1379	12.10	1.00	12	1.80	743.00	8988.00	10110	20230510	-11.08	5270	20221013	70.59	10110	-11.08	20230510	5820	54.47	20230103	10110	-11.08	20230510	5270	70.59	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
84	20230717	140825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-200	5	-2.17	2278540070	251006	43.69	9170	9240	8980	11960	6440	9200	9077.48	2.07	0	-24997	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1381	12.11	1.00	12	1.64	743.00	8988.00	10110	20230510	-10.98	5270	20221013	70.78	10110	-10.98	20230510	5820	54.64	20230103	10110	-10.98	20230510	5270	70.78	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
85	20230717	130818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-200	5	-2.17	2052261500	225838	39.31	9170	9240	8990	11960	6440	9200	9087.16	2.07	0	-18696	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1381	12.11	1.00	12	1.47	743.00	8988.00	10110	20230510	-10.98	5270	20221013	70.78	10110	-10.98	20230510	5820	54.64	20230103	10110	-10.98	20230510	5270	70.78	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
86	20230717	120828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-180	5	-1.96	1854630940	203899	35.49	9170	9240	8990	11960	6440	9200	9095.67	2.07	0	-4105	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1384	12.14	1.00	12	1.33	743.00	8988.00	10110	20230510	-10.78	5270	20221013	71.16	10110	-10.78	20230510	5820	54.98	20230103	10110	-10.78	20230510	5270	71.16	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
87	20230717	110819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	-160	5	-1.74	1463976090	160562	27.95	9170	9240	9030	11960	6440	9200	9117.67	2.07	0	696	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1387	12.17	1.01	12	1.05	743.00	8988.00	10110	20230510	-10.58	5270	20221013	71.54	10110	-10.58	20230510	5820	55.33	20230103	10110	-10.58	20230510	5270	71.54	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
88	20230717	100818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	-120	5	-1.30	1046507580	114516	19.93	9170	9240	9060	11960	6440	9200	9138.36	2.07	0	2829	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1393	12.22	1.01	12	0.75	743.00	8988.00	10110	20230510	-10.19	5270	20221013	72.30	10110	-10.19	20230510	5820	56.01	20230103	10110	-10.19	20230510	5270	72.30	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
89	20230717	090819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	-50	5	-0.54	214958650	23495	4.09	9170	9200	9100	11960	6440	9200	9148.45	2.07	0	-2307	9566	9382	9096	8912	8626	9475	9005	77	2760	500	5880	10	1	15340000	1404	12.31	1.02	12	0.15	743.00	8988.00	10110	20230510	-9.50	5270	20221013	73.62	10110	-9.50	20230510	5820	57.22	20230103	10110	-9.50	20230510	5270	73.62	20221013	7.52	N	170030	500	76 억		317305	N	N	0	N	00	N
90	20230714	160818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	190	2	2.11	5157080200	569680	202.70	8980	9280	8810	11710	6310	9010	9051.51	2.49	0	-65979	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1411	12.38	1.02	12	3.71	743.00	8988.00	10110	20230510	-9.00	5270	20221013	74.57	10110	-9.00	20230510	5820	58.08	20230103	10110	-9.00	20230510	5270	74.57	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
91	20230714	150822	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9170	160	2	1.78	4842626320	535456	190.52	8980	9280	8810	11710	6310	9010	9043.93	2.49	0	-67382	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1407	12.34	1.02	12	3.49	743.00	8988.00	10110	20230510	-9.30	5270	20221013	74.00	10110	-9.30	20230510	5820	57.56	20230103	10110	-9.30	20230510	5270	74.00	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
92	20230714	140826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9130	120	2	1.33	4307290000	477084	169.75	8980	9280	8810	11710	6310	9010	9028.37	2.49	0	-69018	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1401	12.29	1.02	12	3.11	743.00	8988.00	10110	20230510	-9.69	5270	20221013	73.24	10110	-9.69	20230510	5820	56.87	20230103	10110	-9.69	20230510	5270	73.24	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
93	20230714	130813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	50	2	0.55	3688003050	409378	145.66	8980	9280	8810	11710	6310	9010	9008.80	2.49	0	-78435	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1390	12.19	1.01	12	2.67	743.00	8988.00	10110	20230510	-10.39	5270	20221013	71.92	10110	-10.39	20230510	5820	55.67	20230103	10110	-10.39	20230510	5270	71.92	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
94	20230714	120814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	40	2	0.44	3504368550	389079	138.44	8980	9280	8810	11710	6310	9010	9006.83	2.49	0	-78035	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1388	12.18	1.01	12	2.54	743.00	8988.00	10110	20230510	-10.48	5270	20221013	71.73	10110	-10.48	20230510	5820	55.50	20230103	10110	-10.48	20230510	5270	71.73	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
95	20230714	110823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	40	2	0.44	3196375270	354926	126.29	8980	9280	8810	11710	6310	9010	9005.75	2.49	0	-75138	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1388	12.18	1.01	12	2.31	743.00	8988.00	10110	20230510	-10.48	5270	20221013	71.73	10110	-10.48	20230510	5820	55.50	20230103	10110	-10.48	20230510	5270	71.73	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
96	20230714	100825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9030	20	2	0.22	1871303480	209003	74.37	8980	9280	8810	11710	6310	9010	8953.46	2.49	0	-37055	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1385	12.15	1.00	12	1.36	743.00	8988.00	10110	20230510	-10.68	5270	20221013	71.35	10110	-10.68	20230510	5820	55.15	20230103	10110	-10.68	20230510	5270	71.35	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
97	20230714	090820	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8870	-140	5	-1.55	403009040	45135	16.06	8980	9030	8840	11710	6310	9010	8928.88	2.49	0	-3272	9370	9190	9070	8890	8770	9130	8830	77	2700	500	5760	10	1	15340000	1361	11.94	0.99	12	0.29	743.00	8988.00	10110	20230510	-12.27	5270	20221013	68.31	10110	-12.27	20230510	5820	52.41	20230103	10110	-12.27	20230510	5270	68.31	20221013	7.19	N	170030	500	76 억		381271	N	N	0	N	00	N
98	20230713	160816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	-150	5	-1.64	2514397840	278397	63.35	9180	9250	8950	11900	6420	9160	9031.65	2.56	0	-11325	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1382	12.13	1.00	12	1.81	743.00	8988.00	10110	20230510	-10.88	5270	20221013	70.97	10110	-10.88	20230510	5820	54.81	20230103	10110	-10.88	20230510	5270	70.97	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
99	20230713	150812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8970	-190	5	-2.07	2419671170	267868	60.96	9180	9250	8950	11900	6420	9160	9032.96	2.56	0	-9352	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1376	12.07	1.00	12	1.75	743.00	8988.00	10110	20230510	-11.28	5270	20221013	70.21	10110	-11.28	20230510	5820	54.12	20230103	10110	-11.28	20230510	5270	70.21	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
100	20230713	140811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-160	5	-1.75	2124025080	234920	53.46	9180	9250	8950	11900	6420	9160	9041.37	2.56	0	-1771	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1381	12.11	1.00	12	1.53	743.00	8988.00	10110	20230510	-10.98	5270	20221013	70.78	10110	-10.98	20230510	5820	54.64	20230103	10110	-10.98	20230510	5270	70.78	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
101	20230713	130815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-160	5	-1.75	1947732250	215312	49.00	9180	9250	8950	11900	6420	9160	9045.97	2.56	0	6727	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1381	12.11	1.00	12	1.40	743.00	8988.00	10110	20230510	-10.98	5270	20221013	70.78	10110	-10.98	20230510	5820	54.64	20230103	10110	-10.98	20230510	5270	70.78	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
102	20230713	120811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	-150	5	-1.64	1825482800	201710	45.90	9180	9250	8950	11900	6420	9160	9049.91	2.56	0	7654	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1382	12.13	1.00	12	1.31	743.00	8988.00	10110	20230510	-10.88	5270	20221013	70.97	10110	-10.88	20230510	5820	54.81	20230103	10110	-10.88	20230510	5270	70.97	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
103	20230713	110814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-140	5	-1.53	1553683880	171512	39.03	9180	9250	8950	11900	6420	9160	9058.61	2.56	0	10032	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1384	12.14	1.00	12	1.12	743.00	8988.00	10110	20230510	-10.78	5270	20221013	71.16	10110	-10.78	20230510	5820	54.98	20230103	10110	-10.78	20230510	5270	71.16	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
104	20230713	100809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	-110	5	-1.20	1334055230	147235	33.50	9180	9250	8950	11900	6420	9160	9060.57	2.56	0	4333	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1388	12.18	1.01	12	0.96	743.00	8988.00	10110	20230510	-10.48	5270	20221013	71.73	10110	-10.48	20230510	5820	55.50	20230103	10110	-10.48	20230510	5270	71.73	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
105	20230713	090801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	0	3	0.00	221027710	24065	5.48	9180	9250	9120	11900	6420	9160	9184.85	2.56	0	-6021	9566	9362	9236	9032	8906	9300	8970	77	2740	500	5860	10	1	15340000	1405	12.33	1.02	12	0.16	743.00	8988.00	10110	20230510	-9.40	5270	20221013	73.81	10110	-9.40	20230510	5820	57.39	20230103	10110	-9.40	20230510	5270	73.81	20221013	7.24	N	170030	500	76 억		392598	N	N	0	N	00	N
106	20230712	160807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	-120	5	-1.29	4028311710	436415	98.99	9370	9440	9110	12060	6500	9280	9231.18	2.88	0	-50947	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1405	12.33	1.02	12	2.84	743.00	8988.00	10110	20230510	-9.40	5270	20221013	73.81	10110	-9.40	20230510	5820	57.39	20230103	10110	-9.40	20230510	5270	73.81	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
107	20230712	150803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	-160	5	-1.72	3829115630	414619	94.04	9370	9440	9110	12060	6500	9280	9235.26	2.88	0	-51547	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1399	12.27	1.01	12	2.70	743.00	8988.00	10110	20230510	-9.79	5270	20221013	73.06	10110	-9.79	20230510	5820	56.70	20230103	10110	-9.79	20230510	5270	73.06	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
108	20230712	140800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	-160	5	-1.72	3518696180	380612	86.33	9370	9440	9110	12060	6500	9280	9244.84	2.88	0	-56316	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1399	12.27	1.01	12	2.48	743.00	8988.00	10110	20230510	-9.79	5270	20221013	73.06	10110	-9.79	20230510	5820	56.70	20230103	10110	-9.79	20230510	5270	73.06	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
109	20230712	130803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	-130	5	-1.40	3111513470	336156	76.25	9370	9440	9110	12060	6500	9280	9256.16	2.88	0	-38794	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1404	12.31	1.02	12	2.19	743.00	8988.00	10110	20230510	-9.50	5270	20221013	73.62	10110	-9.50	20230510	5820	57.22	20230103	10110	-9.50	20230510	5270	73.62	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
110	20230712	120806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-100	5	-1.08	2858815560	308587	69.99	9370	9440	9110	12060	6500	9280	9264.21	2.88	0	-34222	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1408	12.36	1.02	12	2.01	743.00	8988.00	10110	20230510	-9.20	5270	20221013	74.19	10110	-9.20	20230510	5820	57.73	20230103	10110	-9.20	20230510	5270	74.19	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
111	20230712	110805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9210	-70	5	-0.75	2595595380	279948	63.50	9370	9440	9110	12060	6500	9280	9271.71	2.88	0	-23400	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1413	12.40	1.02	12	1.82	743.00	8988.00	10110	20230510	-8.90	5270	20221013	74.76	10110	-8.90	20230510	5820	58.25	20230103	10110	-8.90	20230510	5270	74.76	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
112	20230712	100805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-10	5	-0.11	2122613900	228711	51.88	9370	9440	9110	12060	6500	9280	9280.77	2.88	0	-17558	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1422	12.48	1.03	12	1.49	743.00	8988.00	10110	20230510	-8.31	5270	20221013	75.90	10110	-8.31	20230510	5820	59.28	20230103	10110	-8.31	20230510	5270	75.90	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
113	20230712	090806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-10	5	-0.11	387510900	41622	9.44	9370	9370	9240	12060	6500	9280	9310.24	2.88	0	-14023	9446	9362	9226	9142	9006	9405	9185	77	2780	500	5930	10	1	15340000	1422	12.48	1.03	12	0.27	743.00	8988.00	10110	20230510	-8.31	5270	20221013	75.90	10110	-8.31	20230510	5820	59.28	20230103	10110	-8.31	20230510	5270	75.90	20221013	7.36	N	170030	500	76 억		442289	N	N	0	N	00	N
114	20230711	160755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	240	2	2.65	3992892540	433963	58.25	9190	9310	9090	11750	6330	9040	9200.68	2.07	0	70404	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1424	12.49	1.03	12	2.83	743.00	8988.00	10110	20230510	-8.21	5270	20221013	76.09	10110	-8.21	20230510	5820	59.45	20230103	10110	-8.21	20230510	5270	76.09	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
115	20230711	150752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	210	2	2.32	3697216610	402043	53.96	9190	9310	9090	11750	6330	9040	9196.07	2.07	0	66665	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1419	12.45	1.03	12	2.62	743.00	8988.00	10110	20230510	-8.51	5270	20221013	75.52	10110	-8.51	20230510	5820	58.93	20230103	10110	-8.51	20230510	5270	75.52	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
116	20230711	140747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	160	2	1.77	3216481650	350019	46.98	9190	9310	9090	11750	6330	9040	9189.45	2.07	0	53143	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1411	12.38	1.02	12	2.28	743.00	8988.00	10110	20230510	-9.00	5270	20221013	74.57	10110	-9.00	20230510	5820	58.08	20230103	10110	-9.00	20230510	5270	74.57	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
117	20230711	130739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	210	2	2.32	2922214340	318137	42.70	9190	9310	9090	11750	6330	9040	9185.40	2.07	0	46072	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1419	12.45	1.03	12	2.07	743.00	8988.00	10110	20230510	-8.51	5270	20221013	75.52	10110	-8.51	20230510	5820	58.93	20230103	10110	-8.51	20230510	5270	75.52	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
118	20230711	120757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9130	90	2	1.00	2107007670	229839	30.85	9190	9250	9090	11750	6330	9040	9167.32	2.07	0	10415	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1401	12.29	1.02	12	1.50	743.00	8988.00	10110	20230510	-9.69	5270	20221013	73.24	10110	-9.69	20230510	5820	56.87	20230103	10110	-9.69	20230510	5270	73.24	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
119	20230711	110802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	100	2	1.11	1885448450	205644	27.60	9190	9250	9090	11750	6330	9040	9168.51	2.07	0	5900	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1402	12.30	1.02	12	1.34	743.00	8988.00	10110	20230510	-9.59	5270	20221013	73.43	10110	-9.59	20230510	5820	57.04	20230103	10110	-9.59	20230510	5270	73.43	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
120	20230711	100759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	150	2	1.66	1336841240	145523	19.53	9190	9250	9110	11750	6330	9040	9186.46	2.07	0	14543	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1410	12.37	1.02	12	0.95	743.00	8988.00	10110	20230510	-9.10	5270	20221013	74.38	10110	-9.10	20230510	5820	57.90	20230103	10110	-9.10	20230510	5270	74.38	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
121	20230711	090757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	160	2	1.77	365467290	39731	5.33	9190	9250	9110	11750	6330	9040	9198.56	2.07	0	-2705	9500	9270	9020	8790	8540	9385	8905	77	2710	500	5780	10	1	15340000	1411	12.38	1.02	12	0.26	743.00	8988.00	10110	20230510	-9.00	5270	20221013	74.57	10110	-9.00	20230510	5820	58.08	20230103	10110	-9.00	20230510	5270	74.57	20221013	7.48	N	170030	500	76 억		317465	N	N	0	N	00	N
122	20230710	160751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	210	2	2.38	6666645330	739091	95.81	8850	9250	8770	11470	6190	8830	9020.05	1.55	0	83418	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1387	12.17	1.01	12	4.82	743.00	8988.00	10110	20230510	-10.58	5270	20221013	71.54	10110	-10.58	20230510	5820	55.33	20230103	10110	-10.58	20230510	5270	71.54	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
123	20230710	150752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	250	2	2.83	6297911050	698330	90.52	8850	9250	8770	11470	6190	8830	9018.57	1.55	0	71207	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1393	12.22	1.01	12	4.55	743.00	8988.00	10110	20230510	-10.19	5270	20221013	72.30	10110	-10.19	20230510	5820	56.01	20230103	10110	-10.19	20230510	5270	72.30	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
124	20230710	140744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	330	2	3.74	5594059490	620954	80.49	8850	9250	8770	11470	6190	8830	9008.85	1.55	0	49545	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1405	12.33	1.02	12	4.05	743.00	8988.00	10110	20230510	-9.40	5270	20221013	73.81	10110	-9.40	20230510	5820	57.39	20230103	10110	-9.40	20230510	5270	73.81	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
125	20230710	130735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	310	2	3.51	5125947540	569791	73.86	8850	9250	8770	11470	6190	8830	8996.23	1.55	0	27425	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1402	12.30	1.02	12	3.71	743.00	8988.00	10110	20230510	-9.59	5270	20221013	73.43	10110	-9.59	20230510	5820	57.04	20230103	10110	-9.59	20230510	5270	73.43	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
126	20230710	120755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9090	260	2	2.94	4045514340	451733	58.56	8850	9100	8770	11470	6190	8830	8955.58	1.55	0	2866	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1394	12.23	1.01	12	2.94	743.00	8988.00	10110	20230510	-10.09	5270	20221013	72.49	10110	-10.09	20230510	5820	56.19	20230103	10110	-10.09	20230510	5270	72.49	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
127	20230710	110752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	250	2	2.83	3137594400	351548	45.57	8850	9090	8770	11470	6190	8830	8925.12	1.55	0	-3418	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1393	12.22	1.01	12	2.29	743.00	8988.00	10110	20230510	-10.19	5270	20221013	72.30	10110	-10.19	20230510	5820	56.01	20230103	10110	-10.19	20230510	5270	72.30	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
128	20230710	100753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8820	-10	5	-0.11	1140237900	128846	16.70	8850	8940	8770	11470	6190	8830	8849.64	1.55	0	26090	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1353	11.87	0.98	12	0.84	743.00	8988.00	10110	20230510	-12.76	5270	20221013	67.36	10110	-12.76	20230510	5820	51.55	20230103	10110	-12.76	20230510	5270	67.36	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
129	20230710	090746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8910	80	2	0.91	286578560	32368	4.20	8850	8940	8770	11470	6190	8830	8853.85	1.55	0	-67	9423	9126	8873	8576	8323	9000	8450	77	2640	500	5650	10	1	15340000	1367	11.99	0.99	12	0.21	743.00	8988.00	10110	20230510	-11.87	5270	20221013	69.07	10110	-11.87	20230510	5820	53.09	20230103	10110	-11.87	20230510	5270	69.07	20221013	7.51	N	170030	500	76 억		237212	N	N	0	N	00	N
130	20230707	160744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8830	-360	5	-3.92	6744246170	765604	25.07	9050	9170	8620	11940	6440	9190	8809.00	1.53	0	1274	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1355	11.88	0.98	12	4.99	743.00	8988.00	10110	20230510	-12.66	5270	20221013	67.55	10110	-12.66	20230510	5820	51.72	20230103	10110	-12.66	20230510	5270	67.55	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
131	20230707	150744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8820	-370	5	-4.03	6441876880	731342	23.95	9050	9170	8620	11940	6440	9190	8808.27	1.53	0	-1877	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1353	11.87	0.98	12	4.77	743.00	8988.00	10110	20230510	-12.76	5270	20221013	67.36	10110	-12.76	20230510	5820	51.55	20230103	10110	-12.76	20230510	5270	67.36	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
132	20230707	140758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8640	-550	5	-5.98	5874363220	666620	21.83	9050	9170	8620	11940	6440	9190	8812.13	1.53	0	-4364	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1325	11.63	0.96	12	4.35	743.00	8988.00	10110	20230510	-14.54	5270	20221013	63.95	10110	-14.54	20230510	5820	48.45	20230103	10110	-14.54	20230510	5270	63.95	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
133	20230707	130748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8670	-520	5	-5.66	5209195580	589688	19.31	9050	9170	8660	11940	6440	9190	8833.79	1.53	0	-6756	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1330	11.67	0.96	12	3.84	743.00	8988.00	10110	20230510	-14.24	5270	20221013	64.52	10110	-14.24	20230510	5820	48.97	20230103	10110	-14.24	20230510	5270	64.52	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
134	20230707	120753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8750	-440	5	-4.79	4276823700	482706	15.81	9050	9170	8720	11940	6440	9190	8860.07	1.53	0	805	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1342	11.78	0.97	12	3.15	743.00	8988.00	10110	20230510	-13.45	5270	20221013	66.03	10110	-13.45	20230510	5820	50.34	20230103	10110	-13.45	20230510	5270	66.03	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
135	20230707	110754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	-390	5	-4.24	3619756980	407696	13.35	9050	9170	8730	11940	6440	9190	8878.53	1.53	0	-14984	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1350	11.84	0.98	12	2.66	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
136	20230707	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8810	-380	5	-4.13	3069969110	345518	11.31	9050	9170	8730	11940	6440	9190	8885.07	1.53	0	-27709	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1351	11.86	0.98	12	2.25	743.00	8988.00	10110	20230510	-12.86	5270	20221013	67.17	10110	-12.86	20230510	5820	51.37	20230103	10110	-12.86	20230510	5270	67.17	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
137	20230707	090745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8860	-330	5	-3.59	1200302550	133753	4.38	9050	9170	8860	11940	6440	9190	8973.94	1.53	0	-38224	9910	9550	9340	8980	8770	9445	8875	77	2750	500	5880	10	1	15340000	1359	11.92	0.99	12	0.87	743.00	8988.00	10110	20230510	-12.36	5270	20221013	68.12	10110	-12.36	20230510	5820	52.23	20230103	10110	-12.36	20230510	5270	68.12	20221013	7.78	N	170030	500	76 억		235314	N	N	0	N	00	N
138	20230706	160745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	0	3	0.00	28724227790	3027392	596.33	9320	9700	9130	11940	6440	9190	9488.55	2.20	0	-99247	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1410	12.37	1.02	12	19.74	743.00	8988.00	10110	20230510	-9.10	5270	20221013	74.38	10110	-9.10	20230510	5820	57.90	20230103	10110	-9.10	20230510	5270	74.38	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
139	20230706	150746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	0	3	0.00	28120365400	2961712	583.39	9320	9700	9130	11940	6440	9190	9494.66	2.20	0	-121417	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1410	12.37	1.02	12	19.31	743.00	8988.00	10110	20230510	-9.10	5270	20221013	74.38	10110	-9.10	20230510	5820	57.90	20230103	10110	-9.10	20230510	5270	74.38	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
140	20230706	140746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	90	2	0.98	26804348040	2819564	555.39	9320	9700	9130	11940	6440	9190	9506.59	2.20	0	-116049	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1424	12.49	1.03	12	18.38	743.00	8988.00	10110	20230510	-8.21	5270	20221013	76.09	10110	-8.21	20230510	5820	59.45	20230103	10110	-8.21	20230510	5270	76.09	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
141	20230706	130746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	190	2	2.07	24849868030	2608671	513.85	9320	9700	9240	11940	6440	9190	9525.91	2.20	0	-130954	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1439	12.62	1.04	12	17.01	743.00	8988.00	10110	20230510	-7.22	5270	20221013	77.99	10110	-7.22	20230510	5820	61.17	20230103	10110	-7.22	20230510	5270	77.99	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
142	20230706	120738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9580	390	2	4.24	21955974670	2304884	454.01	9320	9700	9240	11940	6440	9190	9525.89	2.20	0	-80044	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1470	12.89	1.07	12	15.03	743.00	8988.00	10110	20230510	-5.24	5270	20221013	81.78	10110	-5.24	20230510	5820	64.60	20230103	10110	-5.24	20230510	5270	81.78	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
143	20230706	110749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9500	310	2	3.37	20443482060	2145932	422.70	9320	9700	9240	11940	6440	9190	9526.67	2.20	0	-80411	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1457	12.79	1.06	12	13.99	743.00	8988.00	10110	20230510	-6.03	5270	20221013	80.27	10110	-6.03	20230510	5820	63.23	20230103	10110	-6.03	20230510	5270	80.27	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
144	20230706	100745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9670	480	2	5.22	15360121130	1613812	317.88	9320	9680	9240	11940	6440	9190	9517.97	2.20	0	-50539	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1483	13.01	1.08	12	10.52	743.00	8988.00	10110	20230510	-4.35	5270	20221013	83.49	10110	-4.35	20230510	5820	66.15	20230103	10110	-4.35	20230510	5270	83.49	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
145	20230706	090744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	250	2	2.72	2247901420	239404	47.16	9320	9470	9240	11940	6440	9190	9389.82	2.20	0	10112	9510	9350	9220	9060	8930	9285	8995	77	2750	500	5880	10	1	15340000	1448	12.71	1.05	12	1.56	743.00	8988.00	10110	20230510	-6.63	5270	20221013	79.13	10110	-6.63	20230510	5820	62.20	20230103	10110	-6.63	20230510	5270	79.13	20221013	7.77	N	170030	500	76 억		337426	N	N	0	N	00	N
146	20230705	160742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-70	5	-0.76	4572040790	496635	51.68	9360	9380	9090	12030	6490	9260	9206.07	2.16	0	4103	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1410	12.37	1.02	12	3.24	743.00	8988.00	10110	20230510	-9.10	5270	20221013	74.38	10110	-9.10	20230510	5820	57.90	20230103	10110	-9.10	20230510	5270	74.38	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
147	20230705	150738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	-100	5	-1.08	4276050720	464406	48.32	9360	9380	9090	12030	6490	9260	9207.57	2.16	0	-1310	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1405	12.33	1.02	12	3.03	743.00	8988.00	10110	20230510	-9.40	5270	20221013	73.81	10110	-9.40	20230510	5820	57.39	20230103	10110	-9.40	20230510	5270	73.81	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
148	20230705	140730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-120	5	-1.30	3917329070	425246	44.25	9360	9380	9090	12030	6490	9260	9211.91	2.16	0	-3841	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1402	12.30	1.02	12	2.77	743.00	8988.00	10110	20230510	-9.59	5270	20221013	73.43	10110	-9.59	20230510	5820	57.04	20230103	10110	-9.59	20230510	5270	73.43	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
149	20230705	130733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-70	5	-0.76	3669322920	398184	41.43	9360	9380	9090	12030	6490	9260	9215.14	2.16	0	-5342	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1410	12.37	1.02	12	2.60	743.00	8988.00	10110	20230510	-9.10	5270	20221013	74.38	10110	-9.10	20230510	5820	57.90	20230103	10110	-9.10	20230510	5270	74.38	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
150	20230705	120731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9130	-130	5	-1.40	3124897480	338657	35.24	9360	9380	9110	12030	6490	9260	9227.32	2.16	0	-2936	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1401	12.29	1.02	12	2.21	743.00	8988.00	10110	20230510	-9.69	5270	20221013	73.24	10110	-9.69	20230510	5820	56.87	20230103	10110	-9.69	20230510	5270	73.24	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
151	20230705	110740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-120	5	-1.30	2785103230	301439	31.37	9360	9380	9110	12030	6490	9260	9239.36	2.16	0	1183	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1402	12.30	1.02	12	1.97	743.00	8988.00	10110	20230510	-9.59	5270	20221013	73.43	10110	-9.59	20230510	5820	57.04	20230103	10110	-9.59	20230510	5270	73.43	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
152	20230705	100734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9210	-50	5	-0.54	1943267330	209470	21.80	9360	9380	9210	12030	6490	9260	9277.07	2.16	0	3947	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1413	12.40	1.02	12	1.37	743.00	8988.00	10110	20230510	-8.90	5270	20221013	74.76	10110	-8.90	20230510	5820	58.25	20230103	10110	-8.90	20230510	5270	74.76	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
153	20230705	090732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9320	60	2	0.65	559713350	60077	6.25	9360	9380	9260	12030	6490	9260	9316.60	2.16	0	-9991	9460	9360	9240	9140	9020	9410	9190	77	2770	500	5920	10	1	15340000	1430	12.54	1.04	12	0.39	743.00	8988.00	10110	20230510	-7.81	5270	20221013	76.85	10110	-7.81	20230510	5820	60.14	20230103	10110	-7.81	20230510	5270	76.85	20221013	7.64	N	170030	500	76 억		331504	N	N	0	N	00	N
154	20230704	160730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	0	3	0.00	8746630740	947066	52.55	9240	9340	9120	12030	6490	9260	9235.47	2.07	0	7276	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1420	12.46	1.03	12	6.17	743.00	8988.00	10110	20230510	-8.41	5270	20221013	75.71	10110	-8.41	20230510	5820	59.11	20230103	10110	-8.41	20230510	5270	75.71	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
155	20230704	150721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	20	2	0.22	8131321810	880620	48.86	9240	9340	9120	12030	6490	9260	9233.61	2.07	0	6892	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1424	12.49	1.03	12	5.74	743.00	8988.00	10110	20230510	-8.21	5270	20221013	76.09	10110	-8.21	20230510	5820	59.45	20230103	10110	-8.21	20230510	5270	76.09	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
156	20230704	140726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	30	2	0.32	7307037420	791741	43.93	9240	9340	9120	12030	6490	9260	9229.05	2.07	0	11545	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1425	12.50	1.03	12	5.16	743.00	8988.00	10110	20230510	-8.11	5270	20221013	76.28	10110	-8.11	20230510	5820	59.62	20230103	10110	-8.11	20230510	5270	76.28	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
157	20230704	130715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	-40	5	-0.43	6566710650	711728	39.49	9240	9340	9120	12030	6490	9260	9226.40	2.07	0	4854	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1414	12.41	1.03	12	4.64	743.00	8988.00	10110	20230510	-8.80	5270	20221013	74.95	10110	-8.80	20230510	5820	58.42	20230103	10110	-8.80	20230510	5270	74.95	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
158	20230704	120723	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-80	5	-0.86	6068212870	657574	36.49	9240	9340	9120	12030	6490	9260	9228.15	2.07	0	-9638	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1408	12.36	1.02	12	4.29	743.00	8988.00	10110	20230510	-9.20	5270	20221013	74.19	10110	-9.20	20230510	5820	57.73	20230103	10110	-9.20	20230510	5270	74.19	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
159	20230704	110718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	-60	5	-0.65	5661735150	613299	34.03	9240	9340	9120	12030	6490	9260	9231.58	2.07	0	-13268	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1411	12.38	1.02	12	4.00	743.00	8988.00	10110	20230510	-9.00	5270	20221013	74.57	10110	-9.00	20230510	5820	58.08	20230103	10110	-9.00	20230510	5270	74.57	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
160	20230704	100716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-80	5	-0.86	4764261680	515473	28.60	9240	9340	9150	12030	6490	9260	9242.48	2.07	0	-18834	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1408	12.36	1.02	12	3.36	743.00	8988.00	10110	20230510	-9.20	5270	20221013	74.19	10110	-9.20	20230510	5820	57.73	20230103	10110	-9.20	20230510	5270	74.19	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
161	20230704	090715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	0	3	0.00	831698510	90456	5.02	9240	9270	9150	12030	6490	9260	9194.03	2.07	0	7100	9613	9436	9123	8946	8633	9525	9035	77	2770	500	5920	10	1	15340000	1420	12.46	1.03	12	0.59	743.00	8988.00	10110	20230510	-8.41	5270	20221013	75.71	10110	-8.41	20230510	5820	59.11	20230103	10110	-8.41	20230510	5270	75.71	20221013	7.73	N	170030	500	76 억		317868	N	N	0	N	00	N
162	20230703	160707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	460	2	5.23	16267282640	1782921	266.47	8920	9300	8810	11440	6160	8800	9123.57	1.81	0	48156	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1420	12.46	1.03	12	11.62	743.00	8988.00	10110	20230510	-8.41	5270	20221013	75.71	10110	-8.41	20230510	5820	59.11	20230103	10110	-8.41	20230510	5270	75.71	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
163	20230703	150716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	390	2	4.43	14932156870	1638372	244.87	8920	9300	8810	11440	6160	8800	9114.03	1.81	0	58734	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1410	12.37	1.02	12	10.68	743.00	8988.00	10110	20230510	-9.10	5270	20221013	74.38	10110	-9.10	20230510	5820	57.90	20230103	10110	-9.10	20230510	5270	74.38	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
164	20230703	140714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	360	2	4.09	12433657070	1367080	204.32	8920	9300	8810	11440	6160	8800	9095.05	1.81	0	53511	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1405	12.33	1.02	12	8.91	743.00	8988.00	10110	20230510	-9.40	5270	20221013	73.81	10110	-9.40	20230510	5820	57.39	20230103	10110	-9.40	20230510	5270	73.81	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
165	20230703	130709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9110	310	2	3.52	11483826290	1263222	188.80	8920	9300	8810	11440	6160	8800	9090.91	1.81	0	42629	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1397	12.26	1.01	12	8.23	743.00	8988.00	10110	20230510	-9.89	5270	20221013	72.87	10110	-9.89	20230510	5820	56.53	20230103	10110	-9.89	20230510	5270	72.87	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
166	20230703	120717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	280	2	3.18	4873601420	543102	81.17	8920	9090	8810	11440	6160	8800	8973.65	1.81	0	55781	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1393	12.22	1.01	12	3.54	743.00	8988.00	10110	20230510	-10.19	5270	20221013	72.30	10110	-10.19	20230510	5820	56.01	20230103	10110	-10.19	20230510	5270	72.30	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
167	20230703	110711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	180	2	2.05	3210881760	359532	53.74	8920	9020	8810	11440	6160	8800	8930.74	1.81	0	41427	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1378	12.09	1.00	12	2.34	743.00	8988.00	10110	20230510	-11.18	5270	20221013	70.40	10110	-11.18	20230510	5820	54.30	20230103	10110	-11.18	20230510	5270	70.40	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
168	20230703	100701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8970	170	2	1.93	2167151350	243239	36.35	8920	9000	8810	11440	6160	8800	8909.57	1.81	0	12189	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1376	12.07	1.00	12	1.59	743.00	8988.00	10110	20230510	-11.28	5270	20221013	70.21	10110	-11.28	20230510	5820	54.12	20230103	10110	-11.28	20230510	5270	70.21	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N
169	20230703	090708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8960	160	2	1.82	669146160	75009	11.21	8920	9000	8850	11440	6160	8800	8920.93	1.81	0	-9857	9180	8990	8750	8560	8320	9085	8655	77	2640	500	5630	10	1	15340000	1374	12.06	1.00	12	0.49	743.00	8988.00	10110	20230510	-11.37	5270	20221013	70.02	10110	-11.37	20230510	5820	53.95	20230103	10110	-11.37	20230510	5270	70.02	20221013	7.75	N	170030	500	76 억		277844	N	N	0	N	00	N