KissMeData/054180/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	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	75	2	4.92	642279260	403475	166.48	1510	1620	1510	1982	1068	1525	1591.87	0.00	0	136528	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	475	-0.99	0.65	12	1.36	-1621.00	2477.00	7484	20220907	-78.62	1230	20230316	30.08	3470	-53.89	20230102	1230	30.08	20230316	14950	-89.30	20220907	1230	30.08	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
3	20230731	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	92	2	6.03	599654026	376926	155.53	1510	1620	1510	1982	1068	1525	1590.91	0.00	0	131951	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	481	-1.00	0.65	12	1.27	-1621.00	2477.00	7484	20220907	-78.39	1230	20230316	31.46	3470	-53.40	20230102	1230	31.46	20230316	14950	-89.18	20220907	1230	31.46	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
4	20230731	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	88	2	5.77	487347665	307310	126.80	1510	1619	1510	1982	1068	1525	1585.85	0.00	0	112799	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	479	-1.00	0.65	12	1.03	-1621.00	2477.00	7484	20220907	-78.45	1230	20230316	31.14	3470	-53.52	20230102	1230	31.14	20230316	14950	-89.21	20220907	1230	31.14	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
5	20230731	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	80	2	5.25	428289043	270580	111.65	1510	1619	1510	1982	1068	1525	1582.86	0.00	0	92346	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	477	-0.99	0.65	12	0.91	-1621.00	2477.00	7484	20220907	-78.55	1230	20230316	30.49	3470	-53.75	20230102	1230	30.49	20230316	14950	-89.26	20220907	1230	30.49	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
6	20230731	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	84	2	5.51	390378427	246939	101.89	1510	1619	1510	1982	1068	1525	1580.87	0.00	0	84113	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	478	-0.99	0.65	12	0.83	-1621.00	2477.00	7484	20220907	-78.50	1230	20230316	30.81	3470	-53.63	20230102	1230	30.81	20230316	14950	-89.24	20220907	1230	30.81	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
7	20230731	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1596	71	2	4.66	322576581	204726	84.47	1510	1610	1510	1982	1068	1525	1575.65	0.00	0	54614	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	474	-0.98	0.64	12	0.69	-1621.00	2477.00	7484	20220907	-78.67	1230	20230316	29.76	3470	-54.01	20230102	1230	29.76	20230316	14950	-89.32	20220907	1230	29.76	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
8	20230731	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	75	2	4.92	200568605	128123	52.87	1510	1610	1510	1982	1068	1525	1565.44	0.00	0	26611	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	475	-0.99	0.65	12	0.43	-1621.00	2477.00	7484	20220907	-78.62	1230	20230316	30.08	3470	-53.89	20230102	1230	30.08	20230316	14950	-89.30	20220907	1230	30.08	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
9	20230731	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1510	-15	5	-0.98	4774620	3162	1.30	1510	1510	1510	1982	1068	1525	1510.00	0.00	0	1084	1567	1545	1511	1489	1455	1557	1501	149	457	500	1030	1	1	29717221	449	-0.93	0.61	12	0.01	-1621.00	2477.00	7484	20220907	-79.82	1230	20230316	22.76	3470	-56.48	20230102	1230	22.76	20230316	14950	-89.90	20220907	1230	22.76	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
10	20230728	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	19	2	1.26	365247512	241570	73.99	1477	1533	1477	1957	1055	1506	1511.97	0.00	0	38193	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	453	-0.94	0.62	12	0.81	-1621.00	2477.00	7484	20220907	-79.62	1230	20230316	23.98	3470	-56.05	20230102	1230	23.98	20230316	14950	-89.80	20220907	1230	23.98	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
11	20230728	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	26	2	1.73	336107990	222345	68.10	1477	1533	1477	1957	1055	1506	1511.65	0.00	0	38514	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	455	-0.95	0.62	12	0.75	-1621.00	2477.00	7484	20220907	-79.53	1230	20230316	24.55	3470	-55.85	20230102	1230	24.55	20230316	14950	-89.75	20220907	1230	24.55	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
12	20230728	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	5	2	0.33	248880411	164811	50.48	1477	1530	1477	1957	1055	1506	1510.10	0.00	0	29943	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	449	-0.93	0.61	12	0.55	-1621.00	2477.00	7484	20220907	-79.81	1230	20230316	22.85	3470	-56.46	20230102	1230	22.85	20230316	14950	-89.89	20220907	1230	22.85	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
13	20230728	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	1	2	0.07	188882560	124929	38.27	1477	1530	1477	1957	1055	1506	1511.92	0.00	0	16883	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	448	-0.93	0.61	12	0.42	-1621.00	2477.00	7484	20220907	-79.86	1230	20230316	22.52	3470	-56.57	20230102	1230	22.52	20230316	14950	-89.92	20220907	1230	22.52	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
14	20230728	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	5	2	0.33	158109804	104539	32.02	1477	1530	1477	1957	1055	1506	1512.45	0.00	0	14967	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	449	-0.93	0.61	12	0.35	-1621.00	2477.00	7484	20220907	-79.81	1230	20230316	22.85	3470	-56.46	20230102	1230	22.85	20230316	14950	-89.89	20220907	1230	22.85	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
15	20230728	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	6	2	0.40	131576690	86945	26.63	1477	1530	1477	1957	1055	1506	1513.33	0.00	0	11053	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	449	-0.93	0.61	12	0.29	-1621.00	2477.00	7484	20220907	-79.80	1230	20230316	22.93	3470	-56.43	20230102	1230	22.93	20230316	14950	-89.89	20220907	1230	22.93	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
16	20230728	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1510	4	2	0.27	88634276	58518	17.92	1477	1530	1477	1957	1055	1506	1514.65	0.00	0	4165	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	449	-0.93	0.61	12	0.20	-1621.00	2477.00	7484	20220907	-79.82	1230	20230316	22.76	3470	-56.48	20230102	1230	22.76	20230316	14950	-89.90	20220907	1230	22.76	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
17	20230728	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	14	2	0.93	18761781	12438	3.81	1477	1524	1477	1957	1055	1506	1508.42	0.00	0	-5862	1626	1566	1528	1468	1430	1596	1498	149	451	500	1020	1	1	29717221	452	-0.94	0.61	12	0.04	-1621.00	2477.00	7484	20220907	-79.69	1230	20230316	23.58	3470	-56.20	20230102	1230	23.58	20230316	14950	-89.83	20220907	1230	23.58	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
18	20230727	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1506	-21	5	-1.38	487995635	323221	47.30	1502	1588	1490	1985	1069	1527	1509.79	0.00	0	-44958	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	448	-0.93	0.61	12	1.09	-1621.00	2477.00	7484	20220907	-79.88	1230	20230316	22.44	3470	-56.60	20230102	1230	22.44	20230316	14950	-89.93	20220907	1230	22.44	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
19	20230727	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	-37	5	-2.42	466665523	309022	45.22	1502	1588	1490	1985	1069	1527	1510.14	0.00	0	-39778	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	443	-0.92	0.60	12	1.04	-1621.00	2477.00	7484	20220907	-80.09	1230	20230316	21.14	3470	-57.06	20230102	1230	21.14	20230316	14950	-90.03	20220907	1230	21.14	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
20	20230727	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1506	-21	5	-1.38	379648418	250930	36.72	1502	1588	1490	1985	1069	1527	1512.97	0.00	0	-2334	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	448	-0.93	0.61	12	0.84	-1621.00	2477.00	7484	20220907	-79.88	1230	20230316	22.44	3470	-56.60	20230102	1230	22.44	20230316	14950	-89.93	20220907	1230	22.44	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
21	20230727	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-23	5	-1.51	343560421	226966	33.22	1502	1588	1490	1985	1069	1527	1513.71	0.00	0	-470	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	447	-0.93	0.61	12	0.76	-1621.00	2477.00	7484	20220907	-79.90	1230	20230316	22.28	3470	-56.66	20230102	1230	22.28	20230316	14950	-89.94	20220907	1230	22.28	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
22	20230727	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	-10	5	-0.65	292666781	193345	28.30	1502	1588	1490	1985	1069	1527	1513.70	0.00	0	4859	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	451	-0.94	0.61	12	0.65	-1621.00	2477.00	7484	20220907	-79.73	1230	20230316	23.33	3470	-56.28	20230102	1230	23.33	20230316	14950	-89.85	20220907	1230	23.33	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
23	20230727	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	16	2	1.05	230242207	152579	22.33	1502	1588	1490	1985	1069	1527	1509.00	0.00	0	17537	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	459	-0.95	0.62	12	0.51	-1621.00	2477.00	7484	20220907	-79.38	1230	20230316	25.45	3470	-55.53	20230102	1230	25.45	20230316	14950	-89.68	20220907	1230	25.45	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
24	20230727	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	-16	5	-1.05	110561439	73378	10.74	1502	1588	1490	1985	1069	1527	1506.74	0.00	0	12250	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	449	-0.93	0.61	12	0.25	-1621.00	2477.00	7484	20220907	-79.81	1230	20230316	22.85	3470	-56.46	20230102	1230	22.85	20230316	14950	-89.89	20220907	1230	22.85	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
25	20230727	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1528	1	2	0.07	13493917	8822	1.29	1502	1588	1500	1985	1069	1527	1529.58	0.00	0	6571	1635	1580	1517	1462	1399	1549	1431	149	458	500	1030	1	1	29717221	454	-0.94	0.62	12	0.03	-1621.00	2477.00	7484	20220907	-79.58	1230	20230316	24.23	3470	-55.97	20230102	1230	24.23	20230316	14950	-89.78	20220907	1230	24.23	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
26	20230726	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-43	5	-2.74	1029503605	681125	91.71	1571	1572	1454	2040	1099	1570	1511.48	0.00	0	73574	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	454	-0.94	0.62	12	2.29	-1621.00	2477.00	7484	20220907	-79.60	1230	20230316	24.15	3470	-55.99	20230102	1230	24.15	20230316	14950	-89.79	20220907	1230	24.15	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
27	20230726	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	-69	5	-4.39	994731275	658176	88.62	1571	1572	1454	2040	1099	1570	1511.35	0.00	0	72709	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	446	-0.93	0.61	12	2.21	-1621.00	2477.00	7484	20220907	-79.94	1230	20230316	22.03	3470	-56.74	20230102	1230	22.03	20230316	14950	-89.96	20220907	1230	22.03	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
28	20230726	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	-91	5	-5.80	879550736	580892	78.21	1571	1572	1455	2040	1099	1570	1514.14	0.00	0	84237	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	440	-0.91	0.60	12	1.95	-1621.00	2477.00	7484	20220907	-80.24	1230	20230316	20.24	3470	-57.38	20230102	1230	20.24	20230316	14950	-90.11	20220907	1230	20.24	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
29	20230726	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-70	5	-4.46	689586784	452719	60.95	1571	1572	1500	2040	1099	1570	1523.21	0.00	0	93777	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	446	-0.93	0.61	12	1.52	-1621.00	2477.00	7484	20220907	-79.96	1230	20230316	21.95	3470	-56.77	20230102	1230	21.95	20230316	14950	-89.97	20220907	1230	21.95	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
30	20230726	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1528	-42	5	-2.68	547451481	358753	48.30	1571	1572	1501	2040	1099	1570	1525.98	0.00	0	116724	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	454	-0.94	0.62	12	1.21	-1621.00	2477.00	7484	20220907	-79.58	1230	20230316	24.23	3470	-55.97	20230102	1230	24.23	20230316	14950	-89.78	20220907	1230	24.23	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
31	20230726	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1534	-36	5	-2.29	446642653	292606	39.40	1571	1572	1501	2040	1099	1570	1526.43	0.00	0	83606	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	456	-0.95	0.62	12	0.98	-1621.00	2477.00	7484	20220907	-79.50	1230	20230316	24.72	3470	-55.79	20230102	1230	24.72	20230316	14950	-89.74	20220907	1230	24.72	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
32	20230726	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-27	5	-1.72	338836536	221987	29.89	1571	1572	1501	2040	1099	1570	1526.38	0.00	0	66007	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	459	-0.95	0.62	12	0.75	-1621.00	2477.00	7484	20220907	-79.38	1230	20230316	25.45	3470	-55.53	20230102	1230	25.45	20230316	14950	-89.68	20220907	1230	25.45	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
33	20230726	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	-18	5	-1.15	23321103	14918	2.01	1571	1572	1551	2040	1099	1570	1563.29	0.00	0	-804	1812	1691	1628	1507	1444	1659	1475	149	470	500	1060	1	1	29717221	461	-0.96	0.63	12	0.05	-1621.00	2477.00	7484	20220907	-79.26	1230	20230316	26.18	3470	-55.27	20230102	1230	26.18	20230316	14950	-89.62	20220907	1230	26.18	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
34	20230725	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-116	5	-6.88	1193752652	734944	113.20	1702	1749	1565	2190	1181	1686	1624.28	0.00	0	-106397	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	467	-0.97	0.63	12	2.47	-1621.00	2477.00	7484	20220907	-79.02	1230	20230316	27.64	3470	-54.76	20230102	1230	27.64	20230316	14950	-89.50	20220907	1230	27.64	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
35	20230725	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	-111	5	-6.58	1169134959	719301	110.79	1702	1749	1565	2190	1181	1686	1625.38	0.00	0	-104917	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	468	-0.97	0.64	12	2.42	-1621.00	2477.00	7484	20220907	-78.96	1230	20230316	28.05	3470	-54.61	20230102	1230	28.05	20230316	14950	-89.46	20220907	1230	28.05	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
36	20230725	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-112	5	-6.64	1008436265	617252	95.08	1702	1749	1570	2190	1181	1686	1633.75	0.00	0	-100242	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	468	-0.97	0.64	12	2.08	-1621.00	2477.00	7484	20220907	-78.97	1230	20230316	27.97	3470	-54.64	20230102	1230	27.97	20230316	14950	-89.47	20220907	1230	27.97	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
37	20230725	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-68	5	-4.03	716464250	434434	66.92	1702	1749	1608	2190	1181	1686	1649.19	0.00	0	-43762	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	481	-1.00	0.65	12	1.46	-1621.00	2477.00	7484	20220907	-78.38	1230	20230316	31.54	3470	-53.37	20230102	1230	31.54	20230316	14950	-89.18	20220907	1230	31.54	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
38	20230725	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	-76	5	-4.51	657210521	397714	61.26	1702	1749	1608	2190	1181	1686	1652.47	0.00	0	-58258	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	478	-0.99	0.65	12	1.34	-1621.00	2477.00	7484	20220907	-78.49	1230	20230316	30.89	3470	-53.60	20230102	1230	30.89	20230316	14950	-89.23	20220907	1230	30.89	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
39	20230725	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	-61	5	-3.62	488094836	293034	45.14	1702	1749	1615	2190	1181	1686	1665.66	0.00	0	-41878	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	483	-1.00	0.66	12	0.99	-1621.00	2477.00	7484	20220907	-78.29	1230	20230316	32.11	3470	-53.17	20230102	1230	32.11	20230316	14950	-89.13	20220907	1230	32.11	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
40	20230725	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-11	5	-0.65	245657224	144604	22.27	1702	1749	1653	2190	1181	1686	1698.83	0.00	0	-65534	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	498	-1.03	0.68	12	0.49	-1621.00	2477.00	7484	20220907	-77.62	1230	20230316	36.18	3470	-51.73	20230102	1230	36.18	20230316	14950	-88.80	20220907	1230	36.18	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
41	20230725	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	0	3	0.00	40964055	24115	3.71	1702	1728	1684	2190	1181	1686	1698.70	0.00	0	-10911	1872	1779	1727	1634	1582	1753	1608	149	504	500	1140	1	1	29717221	501	-1.04	0.68	12	0.08	-1621.00	2477.00	7484	20220907	-77.47	1230	20230316	37.07	3470	-51.41	20230102	1230	37.07	20230316	14950	-88.72	20220907	1230	37.07	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
42	20230724	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-54	5	-3.10	1129873490	646776	107.31	1742	1820	1675	2260	1218	1740	1746.95	0.00	0	-112284	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	501	-1.04	0.68	12	2.18	-1621.00	2477.00	7484	20220907	-77.47	1230	20230316	37.07	3470	-51.41	20230102	1230	37.07	20230316	14950	-88.72	20220907	1230	37.07	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
43	20230724	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1692	-48	5	-2.76	1079128281	616608	102.30	1742	1820	1690	2260	1218	1740	1750.13	0.00	0	-96984	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	503	-1.04	0.68	12	2.07	-1621.00	2477.00	7484	20220907	-77.39	1230	20230316	37.56	3470	-51.24	20230102	1230	37.56	20230316	14950	-88.68	20220907	1230	37.56	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
44	20230724	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	-50	5	-2.87	1015376656	579070	96.08	1742	1820	1690	2260	1218	1740	1753.49	0.00	0	-85409	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	502	-1.04	0.68	12	1.95	-1621.00	2477.00	7484	20220907	-77.42	1230	20230316	37.40	3470	-51.30	20230102	1230	37.40	20230316	14950	-88.70	20220907	1230	37.40	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
45	20230724	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-31	5	-1.78	939831769	534529	88.69	1742	1820	1690	2260	1218	1740	1758.29	0.00	0	-65759	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	508	-1.05	0.69	12	1.80	-1621.00	2477.00	7484	20220907	-77.16	1230	20230316	38.94	3470	-50.75	20230102	1230	38.94	20230316	14950	-88.57	20220907	1230	38.94	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
46	20230724	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-31	5	-1.78	906294239	514811	85.41	1742	1820	1690	2260	1218	1740	1760.49	0.00	0	-53661	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	508	-1.05	0.69	12	1.73	-1621.00	2477.00	7484	20220907	-77.16	1230	20230316	38.94	3470	-50.75	20230102	1230	38.94	20230316	14950	-88.57	20220907	1230	38.94	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
47	20230724	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	-22	5	-1.26	781237782	441286	73.22	1742	1820	1707	2260	1218	1740	1770.46	0.00	0	-61112	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	511	-1.06	0.69	12	1.48	-1621.00	2477.00	7484	20220907	-77.04	1230	20230316	39.67	3470	-50.49	20230102	1230	39.67	20230316	14950	-88.51	20220907	1230	39.67	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
48	20230724	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	13	2	0.75	611215533	342882	56.89	1742	1820	1732	2260	1218	1740	1782.74	0.00	0	-19712	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	521	-1.08	0.71	12	1.15	-1621.00	2477.00	7484	20220907	-76.58	1230	20230316	42.52	3470	-49.48	20230102	1230	42.52	20230316	14950	-88.27	20220907	1230	42.52	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
49	20230724	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	30	2	1.72	38424774	21911	3.64	1742	1780	1732	2260	1218	1740	1754.54	0.00	0	-3384	1853	1796	1743	1686	1633	1825	1715	149	521	500	1180	1	1	29717221	526	-1.09	0.71	12	0.07	-1621.00	2477.00	7484	20220907	-76.35	1230	20230316	43.90	3470	-48.99	20230102	1230	43.90	20230316	14950	-88.16	20220907	1230	43.90	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
50	20230721	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	10	2	0.58	1051223054	601398	142.88	1710	1800	1690	2245	1211	1730	1747.97	0.00	0	23792	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	517	-1.07	0.70	12	2.02	-1621.00	2477.00	7484	20220907	-76.75	1230	20230316	41.46	3470	-49.86	20230102	1230	41.46	20230316	14950	-88.36	20220907	1230	41.46	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
51	20230721	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	10	2	0.58	985934440	563889	133.97	1710	1800	1690	2245	1211	1730	1748.45	0.00	0	45490	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	517	-1.07	0.70	12	1.90	-1621.00	2477.00	7484	20220907	-76.75	1230	20230316	41.46	3470	-49.86	20230102	1230	41.46	20230316	14950	-88.36	20220907	1230	41.46	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
52	20230721	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	1	2	0.06	928095940	530632	126.07	1710	1800	1690	2245	1211	1730	1749.04	0.00	0	42534	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	514	-1.07	0.70	12	1.79	-1621.00	2477.00	7484	20220907	-76.87	1230	20230316	40.73	3470	-50.12	20230102	1230	40.73	20230316	14950	-88.42	20220907	1230	40.73	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
53	20230721	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	9	2	0.52	881140711	503466	119.62	1710	1800	1690	2245	1211	1730	1750.15	0.00	0	40033	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	517	-1.07	0.70	12	1.69	-1621.00	2477.00	7484	20220907	-76.76	1230	20230316	41.38	3470	-49.88	20230102	1230	41.38	20230316	14950	-88.37	20220907	1230	41.38	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
54	20230721	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	33	2	1.91	648439935	371395	88.24	1710	1800	1690	2245	1211	1730	1745.96	0.00	0	1440	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	524	-1.09	0.71	12	1.25	-1621.00	2477.00	7484	20220907	-76.44	1230	20230316	43.33	3470	-49.19	20230102	1230	43.33	20230316	14950	-88.21	20220907	1230	43.33	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
55	20230721	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-13	5	-0.75	427296807	245993	58.44	1710	1800	1690	2245	1211	1730	1737.03	0.00	0	-3663	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	510	-1.06	0.69	12	0.83	-1621.00	2477.00	7484	20220907	-77.06	1230	20230316	39.59	3470	-50.52	20230102	1230	39.59	20230316	14950	-88.52	20220907	1230	39.59	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
56	20230721	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1737	7	2	0.40	354895036	203794	48.42	1710	1800	1690	2245	1211	1730	1741.44	0.00	0	2294	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	516	-1.07	0.70	12	0.69	-1621.00	2477.00	7484	20220907	-76.79	1230	20230316	41.22	3470	-49.94	20230102	1230	41.22	20230316	14950	-88.38	20220907	1230	41.22	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
57	20230721	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-5	5	-0.29	32558728	19056	4.53	1710	1727	1690	2245	1211	1730	1708.58	0.00	0	-11999	1816	1773	1699	1656	1582	1736	1619	149	517	500	1170	1	1	29717221	513	-1.06	0.70	12	0.06	-1621.00	2477.00	7484	20220907	-76.95	1230	20230316	40.24	3470	-50.29	20230102	1230	40.24	20230316	14950	-88.46	20220907	1230	40.24	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
58	20230720	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	-13	5	-0.75	711947775	418787	62.01	1742	1742	1625	2265	1221	1743	1699.94	0.01	0	-45149	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	514	-1.07	0.70	12	1.41	-1621.00	2477.00	7484	20220907	-76.88	1230	20230316	40.65	3470	-50.14	20230102	1230	40.65	20230316	14950	-88.43	20220907	1230	40.65	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
59	20230720	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-26	5	-1.49	666764909	392619	58.14	1742	1742	1625	2265	1221	1743	1698.25	0.01	0	-43602	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	510	-1.06	0.69	12	1.32	-1621.00	2477.00	7484	20220907	-77.06	1230	20230316	39.59	3470	-50.52	20230102	1230	39.59	20230316	14950	-88.52	20220907	1230	39.59	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
60	20230720	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1722	-21	5	-1.20	541458620	319539	47.31	1742	1742	1625	2265	1221	1743	1694.50	0.01	0	-19033	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	512	-1.06	0.70	12	1.08	-1621.00	2477.00	7484	20220907	-76.99	1230	20230316	40.00	3470	-50.37	20230102	1230	40.00	20230316	14950	-88.48	20220907	1230	40.00	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
61	20230720	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-33	5	-1.89	397911174	236294	34.99	1742	1742	1625	2265	1221	1743	1683.97	0.01	0	-35821	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	508	-1.05	0.69	12	0.80	-1621.00	2477.00	7484	20220907	-77.15	1230	20230316	39.02	3470	-50.72	20230102	1230	39.02	20230316	14950	-88.56	20220907	1230	39.02	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
62	20230720	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-52	5	-2.98	346040782	205820	30.48	1742	1742	1625	2265	1221	1743	1681.28	0.01	0	-34819	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	503	-1.04	0.68	12	0.69	-1621.00	2477.00	7484	20220907	-77.41	1230	20230316	37.48	3470	-51.27	20230102	1230	37.48	20230316	14950	-88.69	20220907	1230	37.48	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
63	20230720	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-60	5	-3.44	286168669	170525	25.25	1742	1742	1625	2265	1221	1743	1678.16	0.01	0	-27088	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	500	-1.04	0.68	12	0.57	-1621.00	2477.00	7484	20220907	-77.51	1230	20230316	36.83	3470	-51.50	20230102	1230	36.83	20230316	14950	-88.74	20220907	1230	36.83	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
64	20230720	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1672	-71	5	-4.07	236073608	140554	20.81	1742	1742	1625	2265	1221	1743	1679.59	0.01	0	-20209	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	497	-1.03	0.68	12	0.47	-1621.00	2477.00	7484	20220907	-77.66	1230	20230316	35.93	3470	-51.82	20230102	1230	35.93	20230316	14950	-88.82	20220907	1230	35.93	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
65	20230720	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1684	-59	5	-3.38	81251775	48205	7.14	1742	1742	1625	2265	1221	1743	1685.55	0.01	0	-7275	1842	1792	1697	1647	1552	1817	1672	149	522	500	1180	1	1	29717221	500	-1.04	0.68	12	0.16	-1621.00	2477.00	7484	20220907	-77.50	1230	20230316	36.91	3470	-51.47	20230102	1230	36.91	20230316	14950	-88.74	20220907	1230	36.91	20230316	0.14	N	054180	500	148 억		3776	N	N	0	N	00	N
66	20230719	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	68	2	4.06	1120841888	669561	76.97	1652	1747	1602	2175	1173	1675	1673.94	0.00	0	68954	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	518	-1.08	0.70	12	2.25	-1621.00	2477.00	7484	20220907	-76.71	1230	20230316	41.71	3470	-49.77	20230102	1230	41.71	20230316	14950	-88.34	20220907	1230	41.71	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
67	20230719	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	34	2	2.03	853150946	515263	59.24	1652	1720	1602	2175	1173	1675	1655.76	0.00	0	31527	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	508	-1.05	0.69	12	1.73	-1621.00	2477.00	7484	20220907	-77.16	1230	20230316	38.94	3470	-50.75	20230102	1230	38.94	20230316	14950	-88.57	20220907	1230	38.94	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
68	20230719	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1681	6	2	0.36	552862746	339601	39.04	1652	1685	1602	2175	1173	1675	1627.98	0.00	0	35601	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	500	-1.04	0.68	12	1.14	-1621.00	2477.00	7484	20220907	-77.54	1230	20230316	36.67	3470	-51.56	20230102	1230	36.67	20230316	14950	-88.76	20220907	1230	36.67	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
69	20230719	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1637	-38	5	-2.27	450123358	277547	31.91	1652	1654	1602	2175	1173	1675	1621.79	0.00	0	20263	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	486	-1.01	0.66	12	0.93	-1621.00	2477.00	7484	20220907	-78.13	1230	20230316	33.09	3470	-52.82	20230102	1230	33.09	20230316	14950	-89.05	20220907	1230	33.09	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
70	20230719	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-29	5	-1.73	405773572	250549	28.80	1652	1654	1602	2175	1173	1675	1619.54	0.00	0	20844	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	489	-1.02	0.66	12	0.84	-1621.00	2477.00	7484	20220907	-78.01	1230	20230316	33.82	3470	-52.56	20230102	1230	33.82	20230316	14950	-88.99	20220907	1230	33.82	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
71	20230719	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-56	5	-3.34	328169696	202829	23.32	1652	1654	1602	2175	1173	1675	1617.96	0.00	0	17805	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	481	-1.00	0.65	12	0.68	-1621.00	2477.00	7484	20220907	-78.37	1230	20230316	31.63	3470	-53.34	20230102	1230	31.63	20230316	14950	-89.17	20220907	1230	31.63	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
72	20230719	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-62	5	-3.70	250976415	155178	17.84	1652	1654	1602	2175	1173	1675	1617.35	0.00	0	11927	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	479	-1.00	0.65	12	0.52	-1621.00	2477.00	7484	20220907	-78.45	1230	20230316	31.14	3470	-53.52	20230102	1230	31.14	20230316	14950	-89.21	20220907	1230	31.14	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
73	20230719	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	-49	5	-2.93	65791375	40249	4.63	1652	1654	1613	2175	1173	1675	1634.61	0.00	0	-1944	1791	1732	1672	1613	1553	1703	1584	149	501	500	1130	1	1	29717221	483	-1.00	0.66	12	0.14	-1621.00	2477.00	7484	20220907	-78.27	1230	20230316	32.20	3470	-53.14	20230102	1230	32.20	20230316	14950	-89.12	20220907	1230	32.20	20230316	0.14	N	054180	500	148 억		0	N	N	0	N	00	N
74	20230718	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-64	5	-3.68	1432011838	868029	23.42	1731	1731	1612	2260	1218	1739	1649.68	0.21	0	-140220	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	498	-1.03	0.68	12	2.92	-1621.00	2477.00	7484	20220907	-77.62	1230	20230316	36.18	3470	-51.73	20230102	1230	36.18	20230316	14950	-88.80	20220907	1230	36.18	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
75	20230718	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-56	5	-3.22	1367020949	829305	22.37	1731	1731	1612	2260	1218	1739	1648.35	0.21	0	-121196	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	500	-1.04	0.68	12	2.79	-1621.00	2477.00	7484	20220907	-77.51	1230	20230316	36.83	3470	-51.50	20230102	1230	36.83	20230316	14950	-88.74	20220907	1230	36.83	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
76	20230718	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	-85	5	-4.89	1278028030	775713	20.93	1731	1731	1612	2260	1218	1739	1647.50	0.21	0	-125281	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	492	-1.02	0.67	12	2.61	-1621.00	2477.00	7484	20220907	-77.90	1230	20230316	34.47	3470	-52.33	20230102	1230	34.47	20230316	14950	-88.94	20220907	1230	34.47	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
77	20230718	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1632	-107	5	-6.15	1191082194	722685	19.50	1731	1731	1612	2260	1218	1739	1648.08	0.21	0	-112391	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	485	-1.01	0.66	12	2.43	-1621.00	2477.00	7484	20220907	-78.19	1230	20230316	32.68	3470	-52.97	20230102	1230	32.68	20230316	14950	-89.08	20220907	1230	32.68	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
78	20230718	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	-109	5	-6.27	1110456382	673048	18.16	1731	1731	1612	2260	1218	1739	1649.84	0.21	0	-98498	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	484	-1.01	0.66	12	2.26	-1621.00	2477.00	7484	20220907	-78.22	1230	20230316	32.52	3470	-53.03	20230102	1230	32.52	20230316	14950	-89.10	20220907	1230	32.52	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
79	20230718	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1638	-101	5	-5.81	1037306695	628055	16.94	1731	1731	1612	2260	1218	1739	1651.56	0.21	0	-83987	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	487	-1.01	0.66	12	2.11	-1621.00	2477.00	7484	20220907	-78.11	1230	20230316	33.17	3470	-52.80	20230102	1230	33.17	20230316	14950	-89.04	20220907	1230	33.17	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
80	20230718	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-121	5	-6.96	857161331	517811	13.97	1731	1731	1612	2260	1218	1739	1655.29	0.21	0	-39456	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	481	-1.00	0.65	12	1.74	-1621.00	2477.00	7484	20220907	-78.38	1230	20230316	31.54	3470	-53.37	20230102	1230	31.54	20230316	14950	-89.18	20220907	1230	31.54	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
81	20230718	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1681	-58	5	-3.34	166530644	97596	2.63	1731	1731	1676	2260	1218	1739	1706.19	0.21	0	3600	1939	1838	1699	1598	1459	1889	1649	149	521	500	1180	1	1	29717221	500	-1.04	0.68	12	0.33	-1621.00	2477.00	7484	20220907	-77.54	1230	20230316	36.67	3470	-51.56	20230102	1230	36.67	20230316	14950	-88.76	20220907	1230	36.67	20230316	0.14	N	054180	500	148 억		63623	N	N	0	N	00	N
82	20230717	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	179	2	11.47	6416559823	3690869	523.79	1560	1800	1560	2025	1092	1560	1738.50	0.00	0	351760	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	517	-1.07	0.70	12	12.42	-1621.00	2477.00	7484	20220907	-76.76	1230	20230316	41.38	3470	-49.88	20230102	1230	41.38	20230316	14950	-88.37	20220907	1230	41.38	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
83	20230717	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	183	2	11.73	6190772545	3561179	505.38	1560	1800	1560	2025	1092	1560	1738.41	0.00	0	344682	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	518	-1.08	0.70	12	11.98	-1621.00	2477.00	7484	20220907	-76.71	1230	20230316	41.71	3470	-49.77	20230102	1230	41.71	20230316	14950	-88.34	20220907	1230	41.71	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
84	20230717	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	161	2	10.32	5953183580	3423670	485.87	1560	1800	1560	2025	1092	1560	1738.83	0.00	0	332611	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	511	-1.06	0.69	12	11.52	-1621.00	2477.00	7484	20220907	-77.00	1230	20230316	39.92	3470	-50.40	20230102	1230	39.92	20230316	14950	-88.49	20220907	1230	39.92	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
85	20230717	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	153	2	9.81	5771530840	3318169	470.89	1560	1800	1560	2025	1092	1560	1739.37	0.00	0	331105	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	509	-1.06	0.69	12	11.17	-1621.00	2477.00	7484	20220907	-77.11	1230	20230316	39.27	3470	-50.63	20230102	1230	39.27	20230316	14950	-88.54	20220907	1230	39.27	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
86	20230717	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	197	2	12.63	5425819482	3118781	442.60	1560	1800	1560	2025	1092	1560	1739.72	0.00	0	318631	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	522	-1.08	0.71	12	10.49	-1621.00	2477.00	7484	20220907	-76.52	1230	20230316	42.85	3470	-49.37	20230102	1230	42.85	20230316	14950	-88.25	20220907	1230	42.85	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
87	20230717	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	154	2	9.87	4812198688	2766246	392.57	1560	1800	1560	2025	1092	1560	1739.61	0.00	0	222267	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	509	-1.06	0.69	12	9.31	-1621.00	2477.00	7484	20220907	-77.10	1230	20230316	39.35	3470	-50.61	20230102	1230	39.35	20230316	14950	-88.54	20220907	1230	39.35	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
88	20230717	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1679	119	2	7.63	4408993991	2528520	358.83	1560	1800	1560	2025	1092	1560	1743.71	0.00	0	228038	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	499	-1.04	0.68	12	8.51	-1621.00	2477.00	7484	20220907	-77.57	1230	20230316	36.50	3470	-51.61	20230102	1230	36.50	20230316	14950	-88.77	20220907	1230	36.50	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
89	20230717	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1627	67	2	4.29	83133201	52391	7.44	1560	1627	1560	2025	1092	1560	1586.78	0.00	0	12498	1682	1620	1583	1521	1484	1602	1503	149	466	500	1060	1	1	29717221	483	-1.00	0.66	12	0.18	-1621.00	2477.00	7484	20220907	-78.26	1230	20230316	32.28	3470	-53.11	20230102	1230	32.28	20230316	14950	-89.12	20220907	1230	32.28	20230316	0.15	N	054180	500	148 억		0	N	N	0	N	00	N
90	20230714	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-115	5	-6.87	1107918387	704189	21.28	1645	1645	1546	2175	1173	1675	1573.31	0.00	0	-99033	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	464	-0.96	0.63	12	2.37	-1621.00	2477.00	7484	20220907	-79.16	1230	20230316	26.83	3470	-55.04	20230102	1230	26.83	20230316	14950	-89.57	20220907	540	188.89	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
91	20230714	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	-120	5	-7.16	1072286335	681294	20.59	1645	1645	1546	2175	1173	1675	1573.88	0.00	0	-99718	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	462	-0.96	0.63	12	2.29	-1621.00	2477.00	7484	20220907	-79.22	1230	20230316	26.42	3470	-55.19	20230102	1230	26.42	20230316	14950	-89.60	20220907	540	187.96	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
92	20230714	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-109	5	-6.51	961914875	610496	18.45	1645	1645	1546	2175	1173	1675	1575.61	0.00	0	-93368	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	465	-0.97	0.63	12	2.05	-1621.00	2477.00	7484	20220907	-79.08	1230	20230316	27.32	3470	-54.87	20230102	1230	27.32	20230316	14950	-89.53	20220907	540	190.00	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
93	20230714	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-125	5	-7.46	878207049	556653	16.82	1645	1645	1546	2175	1173	1675	1577.64	0.00	0	-84156	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	461	-0.96	0.63	12	1.87	-1621.00	2477.00	7484	20220907	-79.29	1230	20230316	26.02	3470	-55.33	20230102	1230	26.02	20230316	14950	-89.63	20220907	540	187.04	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
94	20230714	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-115	5	-6.87	752291003	475735	14.38	1645	1645	1553	2175	1173	1675	1581.30	0.00	0	-48989	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	464	-0.96	0.63	12	1.60	-1621.00	2477.00	7484	20220907	-79.16	1230	20230316	26.83	3470	-55.04	20230102	1230	26.83	20230316	14950	-89.57	20220907	540	188.89	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
95	20230714	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-115	5	-6.87	726999981	459552	13.89	1645	1645	1553	2175	1173	1675	1581.95	0.00	0	-39657	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	464	-0.96	0.63	12	1.55	-1621.00	2477.00	7484	20220907	-79.16	1230	20230316	26.83	3470	-55.04	20230102	1230	26.83	20230316	14950	-89.57	20220907	540	188.89	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
96	20230714	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1564	-111	5	-6.63	565369533	356190	10.76	1645	1645	1553	2175	1173	1675	1587.24	0.00	0	-12592	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	465	-0.96	0.63	12	1.20	-1621.00	2477.00	7484	20220907	-79.10	1230	20230316	27.15	3470	-54.93	20230102	1230	27.15	20230316	14950	-89.54	20220907	540	189.63	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
97	20230714	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-61	5	-3.64	148269190	91261	2.76	1645	1645	1602	2175	1173	1675	1624.62	0.00	0	6156	1871	1773	1723	1625	1575	1748	1600	149	501	500	1130	1	1	29717221	480	-1.00	0.65	12	0.31	-1621.00	2477.00	7484	20220907	-78.43	1230	20230316	31.22	3470	-53.49	20230102	1230	31.22	20230316	14950	-89.20	20220907	540	198.89	20220714	0.16	N	054180	500	148 억		0	N	N	0	N	00	N
98	20230713	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	11	2	0.66	5722239177	3299383	160.69	1820	1821	1673	2160	1165	1664	1734.35	0.25	0	-289645	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	498	-1.03	0.68	12	11.10	-1621.00	2477.00	7484	20220907	-77.62	1230	20230316	36.18	3470	-51.73	20230102	1230	36.18	20230316	14950	-88.80	20220907	540	210.19	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
99	20230713	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	38	2	2.28	5588834382	3220376	156.85	1820	1821	1673	2160	1165	1664	1735.46	0.25	0	-296038	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	506	-1.05	0.69	12	10.84	-1621.00	2477.00	7484	20220907	-77.26	1230	20230316	38.37	3470	-50.95	20230102	1230	38.37	20230316	14950	-88.62	20220907	540	215.19	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
100	20230713	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	55	2	3.31	5251558041	3024195	147.29	1820	1821	1673	2160	1165	1664	1736.51	0.25	0	-311338	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	511	-1.06	0.69	12	10.18	-1621.00	2477.00	7484	20220907	-77.03	1230	20230316	39.76	3470	-50.46	20230102	1230	39.76	20230316	14950	-88.50	20220907	540	218.33	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
101	20230713	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	56	2	3.37	5024724043	2892193	140.86	1820	1821	1673	2160	1165	1664	1737.34	0.25	0	-326612	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	511	-1.06	0.69	12	9.73	-1621.00	2477.00	7484	20220907	-77.02	1230	20230316	39.84	3470	-50.43	20230102	1230	39.84	20230316	14950	-88.49	20220907	540	218.52	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
102	20230713	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	44	2	2.64	4743562103	2729142	132.92	1820	1821	1673	2160	1165	1664	1738.11	0.25	0	-381168	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	508	-1.05	0.69	12	9.18	-1621.00	2477.00	7484	20220907	-77.18	1230	20230316	38.86	3470	-50.78	20230102	1230	38.86	20230316	14950	-88.58	20220907	540	216.30	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
103	20230713	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	42	2	2.52	4507561090	2591258	126.21	1820	1821	1673	2160	1165	1664	1739.53	0.25	0	-386459	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	507	-1.05	0.69	12	8.72	-1621.00	2477.00	7484	20220907	-77.20	1230	20230316	38.70	3470	-50.84	20230102	1230	38.70	20230316	14950	-88.59	20220907	540	215.93	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
104	20230713	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	57	2	3.43	3938541070	2257774	109.96	1820	1821	1673	2160	1165	1664	1744.44	0.25	0	-406324	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	511	-1.06	0.69	12	7.60	-1621.00	2477.00	7484	20220907	-77.00	1230	20230316	39.92	3470	-50.40	20230102	1230	39.92	20230316	14950	-88.49	20220907	540	218.70	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
105	20230713	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1684	20	2	1.20	1332123305	756886	36.86	1820	1821	1673	2160	1165	1664	1760.01	0.25	0	-239471	1806	1734	1592	1520	1378	1771	1557	149	497	500	1130	1	1	29717221	500	-1.04	0.68	12	2.55	-1621.00	2477.00	7484	20220907	-77.50	1230	20230316	36.91	3470	-51.47	20230102	1230	36.91	20230316	14950	-88.74	20220907	540	211.85	20220713	0.17	N	054180	500	148 억		75440	N	N	0	N	00	N
106	20230712	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1664	220	2	15.24	2718637142	1726922	765.56	1450	1664	1450	1877	1011	1444	1574.20	0.00	0	228114	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	494	-1.03	0.67	12	5.81	-1621.00	2477.00	7484	20220907	-77.77	1230	20230316	35.28	3470	-52.05	20230102	1230	35.28	20230316	14950	-88.87	20220907	540	208.15	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
107	20230712	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	151	2	10.46	2121252185	1363901	604.63	1450	1607	1450	1877	1011	1444	1555.28	0.00	0	179364	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	474	-0.98	0.64	12	4.59	-1621.00	2477.00	7484	20220907	-78.69	1230	20230316	29.67	3470	-54.03	20230102	1230	29.67	20230316	14950	-89.33	20220907	540	195.37	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
108	20230712	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	112	2	7.76	1777528992	1147613	508.75	1450	1600	1450	1877	1011	1444	1548.89	0.00	0	149999	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	462	-0.96	0.63	12	3.86	-1621.00	2477.00	7484	20220907	-79.21	1230	20230316	26.50	3470	-55.16	20230102	1230	26.50	20230316	14950	-89.59	20220907	540	188.15	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
109	20230712	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	144	2	9.97	1507715091	975158	432.30	1450	1600	1450	1877	1011	1444	1546.12	0.00	0	118618	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	472	-0.98	0.64	12	3.28	-1621.00	2477.00	7484	20220907	-78.78	1230	20230316	29.11	3470	-54.24	20230102	1230	29.11	20230316	14950	-89.38	20220907	540	194.07	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
110	20230712	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	116	2	8.03	903629038	592770	262.78	1450	1569	1450	1877	1011	1444	1524.42	0.00	0	130457	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	464	-0.96	0.63	12	1.99	-1621.00	2477.00	7484	20220907	-79.16	1230	20230316	26.83	3470	-55.04	20230102	1230	26.83	20230316	14950	-89.57	20220907	540	188.89	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
111	20230712	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	69	2	4.78	662070503	435539	193.08	1450	1569	1450	1877	1011	1444	1520.12	0.00	0	106438	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	450	-0.93	0.61	12	1.47	-1621.00	2477.00	7484	20220907	-79.78	1230	20230316	23.01	3470	-56.40	20230102	1230	23.01	20230316	14950	-89.88	20220907	540	180.19	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
112	20230712	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1524	80	2	5.54	622217482	409243	181.42	1450	1569	1450	1877	1011	1444	1520.41	0.00	0	111362	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	453	-0.94	0.62	12	1.38	-1621.00	2477.00	7484	20220907	-79.64	1230	20230316	23.90	3470	-56.08	20230102	1230	23.90	20230316	14950	-89.81	20220907	540	182.22	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
113	20230712	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	36	2	2.49	14246331	9724	4.31	1450	1499	1450	1877	1011	1444	1465.07	0.00	0	3995	1484	1463	1431	1410	1378	1474	1421	149	433	500	980	1	1	29717221	440	-0.91	0.60	12	0.03	-1621.00	2477.00	7484	20220907	-80.22	1230	20230316	20.33	3470	-57.35	20230102	1230	20.33	20230316	14950	-90.10	20220907	540	174.07	20220712	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
114	20230711	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	33	2	2.34	323033332	225563	188.87	1401	1452	1399	1834	988	1411	1432.12	0.00	0	71773	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	429	-0.89	0.58	12	0.76	-1621.00	2477.00	7484	20220907	-80.71	1230	20230316	17.40	3470	-58.39	20230102	1230	17.40	20230316	14950	-90.34	20220907	540	167.41	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
115	20230711	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	38	2	2.69	296000245	206891	173.24	1401	1451	1399	1834	988	1411	1430.71	0.00	0	67895	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	431	-0.89	0.58	12	0.70	-1621.00	2477.00	7484	20220907	-80.64	1230	20230316	17.80	3470	-58.24	20230102	1230	17.80	20230316	14950	-90.31	20220907	540	168.33	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
116	20230711	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	22	2	1.56	210751971	147754	123.72	1401	1443	1399	1834	988	1411	1426.37	0.00	0	27003	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	426	-0.88	0.58	12	0.50	-1621.00	2477.00	7484	20220907	-80.85	1230	20230316	16.50	3470	-58.70	20230102	1230	16.50	20230316	14950	-90.41	20220907	540	165.37	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
117	20230711	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	21	2	1.49	188343617	132086	110.60	1401	1443	1399	1834	988	1411	1425.92	0.00	0	20409	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	426	-0.88	0.58	12	0.44	-1621.00	2477.00	7484	20220907	-80.87	1230	20230316	16.42	3470	-58.73	20230102	1230	16.42	20230316	14950	-90.42	20220907	540	165.19	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
118	20230711	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	14	2	0.99	160236109	112425	94.14	1401	1433	1399	1834	988	1411	1425.27	0.00	0	8887	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	423	-0.88	0.58	12	0.38	-1621.00	2477.00	7484	20220907	-80.96	1230	20230316	15.85	3470	-58.93	20230102	1230	15.85	20230316	14950	-90.47	20220907	540	163.89	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
119	20230711	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	15	2	1.06	122451055	85873	71.90	1401	1433	1399	1834	988	1411	1425.96	0.00	0	4334	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	424	-0.88	0.58	12	0.29	-1621.00	2477.00	7484	20220907	-80.95	1230	20230316	15.93	3470	-58.90	20230102	1230	15.93	20230316	14950	-90.46	20220907	540	164.07	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
120	20230711	100503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	21	2	1.49	50390396	35430	29.67	1401	1433	1399	1834	988	1411	1422.25	0.00	0	6401	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	426	-0.88	0.58	12	0.12	-1621.00	2477.00	7484	20220907	-80.87	1230	20230316	16.42	3470	-58.73	20230102	1230	16.42	20230316	14950	-90.42	20220907	540	165.19	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
121	20230711	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	-9	5	-0.64	2990562	2134	1.79	1401	1403	1399	1834	988	1411	1401.39	0.00	0	-302	1447	1428	1409	1390	1371	1438	1400	149	423	500	950	1	1	29717221	417	-0.86	0.57	12	0.01	-1621.00	2477.00	7484	20220907	-81.27	1230	20230316	13.98	3470	-59.60	20230102	1230	13.98	20230316	14950	-90.62	20220907	540	159.63	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
122	20230710	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	9	2	0.64	149744333	106596	48.87	1402	1428	1390	1822	982	1402	1404.79	0.00	0	10865	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	419	-0.87	0.57	12	0.36	-1621.00	2477.00	7484	20220907	-81.15	1230	20230316	14.72	3470	-59.34	20230102	1230	14.72	20230316	14950	-90.56	20220907	540	161.30	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
123	20230710	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	9	2	0.64	131806360	93863	43.04	1402	1428	1390	1822	982	1402	1404.25	0.00	0	13333	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	419	-0.87	0.57	12	0.32	-1621.00	2477.00	7484	20220907	-81.15	1230	20230316	14.72	3470	-59.34	20230102	1230	14.72	20230316	14950	-90.56	20220907	540	161.30	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
124	20230710	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	15	2	1.07	113439833	80871	37.08	1402	1428	1390	1822	982	1402	1402.73	0.00	0	11583	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	421	-0.87	0.57	12	0.27	-1621.00	2477.00	7484	20220907	-81.07	1230	20230316	15.20	3470	-59.16	20230102	1230	15.20	20230316	14950	-90.52	20220907	540	162.41	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
125	20230710	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	11	2	0.78	93768082	66969	30.70	1402	1428	1390	1822	982	1402	1400.16	0.00	0	9351	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	420	-0.87	0.57	12	0.23	-1621.00	2477.00	7484	20220907	-81.12	1230	20230316	14.88	3470	-59.28	20230102	1230	14.88	20230316	14950	-90.55	20220907	540	161.67	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
126	20230710	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	12	2	0.86	81468338	58224	26.70	1402	1428	1390	1822	982	1402	1399.20	0.00	0	9544	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	420	-0.87	0.57	12	0.20	-1621.00	2477.00	7484	20220907	-81.11	1230	20230316	14.96	3470	-59.25	20230102	1230	14.96	20230316	14950	-90.54	20220907	540	161.85	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
127	20230710	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-1	5	-0.07	61999989	44346	20.33	1402	1428	1390	1822	982	1402	1398.06	0.00	0	4484	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	416	-0.86	0.57	12	0.15	-1621.00	2477.00	7484	20220907	-81.28	1230	20230316	13.90	3470	-59.63	20230102	1230	13.90	20230316	14950	-90.63	20220907	540	159.44	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
128	20230710	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-8	5	-0.57	43580204	31240	14.32	1402	1428	1390	1822	982	1402	1394.92	0.00	0	4765	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	414	-0.86	0.56	12	0.11	-1621.00	2477.00	7484	20220907	-81.37	1230	20230316	13.33	3470	-59.83	20230102	1230	13.33	20230316	14950	-90.68	20220907	540	158.15	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
129	20230710	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	25	2	1.78	4240044	3027	1.39	1402	1428	1390	1822	982	1402	1400.53	0.00	0	42	1458	1429	1401	1372	1344	1444	1387	149	420	500	950	1	1	29717221	424	-0.88	0.58	12	0.01	-1621.00	2477.00	7484	20220907	-80.93	1230	20230316	16.02	3470	-58.88	20230102	1230	16.02	20230316	14950	-90.45	20220907	540	164.26	20220711	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
130	20230707	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	20	2	1.45	304421188	217125	68.79	1383	1430	1373	1796	968	1382	1402.06	0.00	0	28234	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	417	-0.86	0.57	12	0.73	-1621.00	2477.00	7484	20220907	-81.27	1230	20230316	13.98	3470	-59.60	20230102	1230	13.98	20230316	14950	-90.62	20220907	540	159.63	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
131	20230707	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	26	2	1.88	264008382	188353	59.67	1383	1430	1373	1796	968	1382	1401.67	0.00	0	25354	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	418	-0.87	0.57	12	0.63	-1621.00	2477.00	7484	20220907	-81.19	1230	20230316	14.47	3470	-59.42	20230102	1230	14.47	20230316	14950	-90.58	20220907	540	160.74	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
132	20230707	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	22	2	1.59	207653632	148303	46.99	1383	1430	1373	1796	968	1382	1400.20	0.00	0	15190	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	417	-0.87	0.57	12	0.50	-1621.00	2477.00	7484	20220907	-81.24	1230	20230316	14.15	3470	-59.54	20230102	1230	14.15	20230316	14950	-90.61	20220907	540	160.00	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
133	20230707	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	21	2	1.52	193486088	138218	43.79	1383	1430	1373	1796	968	1382	1399.86	0.00	0	14206	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	417	-0.87	0.57	12	0.47	-1621.00	2477.00	7484	20220907	-81.25	1230	20230316	14.07	3470	-59.57	20230102	1230	14.07	20230316	14950	-90.62	20220907	540	159.81	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
134	20230707	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	20	2	1.45	177194740	126607	40.11	1383	1430	1373	1796	968	1382	1399.57	0.00	0	13236	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	417	-0.86	0.57	12	0.43	-1621.00	2477.00	7484	20220907	-81.27	1230	20230316	13.98	3470	-59.60	20230102	1230	13.98	20230316	14950	-90.62	20220907	540	159.63	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
135	20230707	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	11	2	0.80	86830044	62714	19.87	1383	1420	1373	1796	968	1382	1384.54	0.00	0	-5760	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	414	-0.86	0.56	12	0.21	-1621.00	2477.00	7484	20220907	-81.39	1230	20230316	13.25	3470	-59.86	20230102	1230	13.25	20230316	14950	-90.68	20220907	540	157.96	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
136	20230707	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	1	2	0.07	43160082	31198	9.88	1383	1420	1373	1796	968	1382	1383.42	0.00	0	-9432	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	411	-0.85	0.56	12	0.10	-1621.00	2477.00	7484	20220907	-81.52	1230	20230316	12.44	3470	-60.14	20230102	1230	12.44	20230316	14950	-90.75	20220907	540	156.11	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
137	20230707	090453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	-2	5	-0.14	11292303	8178	2.59	1383	1383	1380	1796	968	1382	1380.81	0.00	0	-7112	1438	1410	1390	1362	1342	1400	1352	149	414	500	930	1	1	29717221	410	-0.85	0.56	12	0.03	-1621.00	2477.00	7484	20220907	-81.56	1230	20230316	12.20	3470	-60.23	20230102	1230	12.20	20230316	14950	-90.77	20220907	540	155.56	20220707	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
138	20230706	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	-19	5	-1.36	439937982	315487	95.58	1418	1418	1370	1821	981	1401	1394.50	0.00	0	-33944	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	411	-0.85	0.56	12	1.06	-1621.00	2477.00	7484	20220907	-81.53	1230	20230316	12.36	3470	-60.17	20230102	1230	12.36	20230316	14950	-90.76	20220907	540	155.93	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
139	20230706	150455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-11	5	-0.79	411077159	294594	89.25	1418	1418	1370	1821	981	1401	1395.40	0.00	0	-33372	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	413	-0.86	0.56	12	0.99	-1621.00	2477.00	7484	20220907	-81.43	1230	20230316	13.01	3470	-59.94	20230102	1230	13.01	20230316	14950	-90.70	20220907	540	157.41	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
140	20230706	140455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-1	5	-0.07	387807821	277809	84.16	1418	1418	1370	1821	981	1401	1395.95	0.00	0	-37674	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	416	-0.86	0.57	12	0.93	-1621.00	2477.00	7484	20220907	-81.29	1230	20230316	13.82	3470	-59.65	20230102	1230	13.82	20230316	14950	-90.64	20220907	540	159.26	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
141	20230706	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	-15	5	-1.07	344896516	246735	74.75	1418	1418	1381	1821	981	1401	1397.84	0.00	0	-36480	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	412	-0.86	0.56	12	0.83	-1621.00	2477.00	7484	20220907	-81.48	1230	20230316	12.68	3470	-60.06	20230102	1230	12.68	20230316	14950	-90.73	20220907	540	156.67	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
142	20230706	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	7	2	0.50	280071625	200218	60.66	1418	1418	1385	1821	981	1401	1398.83	0.00	0	-33742	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	418	-0.87	0.57	12	0.67	-1621.00	2477.00	7484	20220907	-81.19	1230	20230316	14.47	3470	-59.42	20230102	1230	14.47	20230316	14950	-90.58	20220907	540	160.74	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
143	20230706	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-7	5	-0.50	160944928	114964	34.83	1418	1418	1389	1821	981	1401	1399.96	0.00	0	-41251	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	414	-0.86	0.56	12	0.39	-1621.00	2477.00	7484	20220907	-81.37	1230	20230316	13.33	3470	-59.83	20230102	1230	13.33	20230316	14950	-90.68	20220907	540	158.15	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
144	20230706	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	0	3	0.00	112185430	79990	24.23	1418	1418	1390	1821	981	1401	1402.49	0.00	0	-22857	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	416	-0.86	0.57	12	0.27	-1621.00	2477.00	7484	20220907	-81.28	1230	20230316	13.90	3470	-59.63	20230102	1230	13.90	20230316	14950	-90.63	20220907	540	159.44	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
145	20230706	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	11	2	0.79	21125777	15008	4.55	1418	1418	1401	1821	981	1401	1407.63	0.00	0	-10037	1468	1434	1416	1382	1364	1425	1373	149	420	500	950	1	1	29717221	420	-0.87	0.57	12	0.05	-1621.00	2477.00	7484	20220907	-81.13	1230	20230316	14.80	3470	-59.31	20230102	1230	14.80	20230316	14950	-90.56	20220907	540	161.48	20220706	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
146	20230705	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-40	5	-2.78	466790642	329810	196.26	1429	1450	1398	1873	1009	1441	1415.33	0.00	0	-5536	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	416	-0.86	0.57	12	1.11	-1621.00	2477.00	7484	20220907	-81.28	1230	20230316	13.90	3470	-59.63	20230102	1230	13.90	20230316	14950	-90.63	20220907	540	159.44	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
147	20230705	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-32	5	-2.22	421606418	297550	177.07	1429	1450	1398	1873	1009	1441	1416.93	0.00	0	-561	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	419	-0.87	0.57	12	1.00	-1621.00	2477.00	7484	20220907	-81.17	1230	20230316	14.55	3470	-59.39	20230102	1230	14.55	20230316	14950	-90.58	20220907	540	160.93	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
148	20230705	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-21	5	-1.46	232593501	163050	97.03	1429	1450	1415	1873	1009	1441	1426.52	0.00	0	-7412	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	422	-0.88	0.57	12	0.55	-1621.00	2477.00	7484	20220907	-81.03	1230	20230316	15.45	3470	-59.08	20230102	1230	15.45	20230316	14950	-90.50	20220907	540	162.96	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
149	20230705	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-19	5	-1.32	203151837	142283	84.67	1429	1450	1416	1873	1009	1441	1427.80	0.00	0	-6542	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	423	-0.88	0.57	12	0.48	-1621.00	2477.00	7484	20220907	-81.00	1230	20230316	15.61	3470	-59.02	20230102	1230	15.61	20230316	14950	-90.49	20220907	540	163.33	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
150	20230705	120445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-21	5	-1.46	170159996	119026	70.83	1429	1450	1416	1873	1009	1441	1429.60	0.00	0	-6804	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	422	-0.88	0.57	12	0.40	-1621.00	2477.00	7484	20220907	-81.03	1230	20230316	15.45	3470	-59.08	20230102	1230	15.45	20230316	14950	-90.50	20220907	540	162.96	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
151	20230705	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-18	5	-1.25	119995892	83699	49.81	1429	1450	1418	1873	1009	1441	1433.66	0.00	0	-5828	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	423	-0.88	0.57	12	0.28	-1621.00	2477.00	7484	20220907	-80.99	1230	20230316	15.69	3470	-58.99	20230102	1230	15.69	20230316	14950	-90.48	20220907	540	163.52	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
152	20230705	100448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-3	5	-0.21	77578059	54019	32.15	1429	1450	1425	1873	1009	1441	1436.13	0.00	0	3177	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	427	-0.89	0.58	12	0.18	-1621.00	2477.00	7484	20220907	-80.79	1230	20230316	16.91	3470	-58.56	20230102	1230	16.91	20230316	14950	-90.38	20220907	540	166.30	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
153	20230705	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-16	5	-1.11	23710130	16603	9.88	1429	1438	1425	1873	1009	1441	1428.06	0.00	0	-602	1486	1463	1445	1422	1404	1454	1413	149	432	500	970	1	1	29717221	423	-0.88	0.58	12	0.06	-1621.00	2477.00	7484	20220907	-80.96	1230	20230316	15.85	3470	-58.93	20230102	1230	15.85	20230316	14950	-90.47	20220907	540	163.89	20220705	0.18	N	054180	500	148 억		0	N	N	0	N	00	N
154	20230704	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-24	5	-1.64	240611856	167062	59.04	1466	1468	1427	1904	1026	1465	1440.25	0.00	0	-5321	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	428	-0.89	0.58	12	0.56	-1621.00	2477.00	7484	20220907	-80.75	1230	20230316	17.15	3470	-58.47	20230102	1230	17.15	20230316	14950	-90.36	20220907	540	166.85	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
155	20230704	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-25	5	-1.71	232024930	161115	56.94	1466	1468	1427	1904	1026	1465	1440.12	0.00	0	-5129	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	428	-0.89	0.58	12	0.54	-1621.00	2477.00	7484	20220907	-80.76	1230	20230316	17.07	3470	-58.50	20230102	1230	17.07	20230316	14950	-90.37	20220907	540	166.67	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
156	20230704	140445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1443	-22	5	-1.50	204775564	142209	50.26	1466	1468	1427	1904	1026	1465	1439.96	0.00	0	-2240	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	429	-0.89	0.58	12	0.48	-1621.00	2477.00	7484	20220907	-80.72	1230	20230316	17.32	3470	-58.41	20230102	1230	17.32	20230316	14950	-90.35	20220907	540	167.22	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
157	20230704	130438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-34	5	-2.32	181624007	126075	44.56	1466	1468	1427	1904	1026	1465	1440.60	0.00	0	-6037	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	425	-0.88	0.58	12	0.42	-1621.00	2477.00	7484	20220907	-80.88	1230	20230316	16.34	3470	-58.76	20230102	1230	16.34	20230316	14950	-90.43	20220907	540	165.00	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
158	20230704	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-30	5	-2.05	148709307	103084	36.43	1466	1468	1427	1904	1026	1465	1442.60	0.00	0	-4741	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	426	-0.89	0.58	12	0.35	-1621.00	2477.00	7484	20220907	-80.83	1230	20230316	16.67	3470	-58.65	20230102	1230	16.67	20230316	14950	-90.40	20220907	540	165.74	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
159	20230704	110438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-34	5	-2.32	129435256	89653	31.68	1466	1468	1427	1904	1026	1465	1443.74	0.00	0	-4960	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	425	-0.88	0.58	12	0.30	-1621.00	2477.00	7484	20220907	-80.88	1230	20230316	16.34	3470	-58.76	20230102	1230	16.34	20230316	14950	-90.43	20220907	540	165.00	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
160	20230704	100437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-31	5	-2.12	104714882	72382	25.58	1466	1468	1433	1904	1026	1465	1446.70	0.00	0	2182	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	426	-0.88	0.58	12	0.24	-1621.00	2477.00	7484	20220907	-80.84	1230	20230316	16.59	3470	-58.67	20230102	1230	16.59	20230316	14950	-90.41	20220907	540	165.56	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
161	20230704	090438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	-1	5	-0.07	2345813	1601	0.57	1466	1466	1464	1904	1026	1465	1465.22	0.00	0	-1089	1526	1495	1463	1432	1400	1479	1416	149	439	500	990	1	1	29717221	435	-0.90	0.59	12	0.01	-1621.00	2477.00	7484	20220907	-80.44	1230	20230316	19.02	3470	-57.81	20230102	1230	19.02	20230316	14950	-90.21	20220907	540	171.11	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
162	20230703	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	50	2	3.53	414182947	282960	81.04	1479	1494	1431	1839	991	1415	1463.75	0.00	0	-29046	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	435	-0.90	0.59	12	0.95	-1621.00	2477.00	7484	20220907	-80.42	1230	20230316	19.11	3470	-57.78	20230102	1230	19.11	20230316	14950	-90.20	20220907	540	171.30	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
163	20230703	150436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	44	2	3.11	410918110	280727	80.40	1479	1494	1431	1839	991	1415	1463.76	0.00	0	-28814	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	434	-0.90	0.59	12	0.94	-1621.00	2477.00	7484	20220907	-80.51	1230	20230316	18.62	3470	-57.95	20230102	1230	18.62	20230316	14950	-90.24	20220907	540	170.19	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
164	20230703	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	47	2	3.32	388155603	265147	75.94	1479	1494	1431	1839	991	1415	1463.93	0.00	0	-28663	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	434	-0.90	0.59	12	0.89	-1621.00	2477.00	7484	20220907	-80.46	1230	20230316	18.86	3470	-57.87	20230102	1230	18.86	20230316	14950	-90.22	20220907	540	170.74	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
165	20230703	130435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	34	2	2.40	329265724	224910	64.42	1479	1494	1431	1839	991	1415	1463.99	0.00	0	-27212	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	431	-0.89	0.58	12	0.76	-1621.00	2477.00	7484	20220907	-80.64	1230	20230316	17.80	3470	-58.24	20230102	1230	17.80	20230316	14950	-90.31	20220907	540	168.33	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
166	20230703	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	39	2	2.76	273142120	186201	53.33	1479	1494	1431	1839	991	1415	1466.92	0.00	0	-25677	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	432	-0.90	0.59	12	0.63	-1621.00	2477.00	7484	20220907	-80.57	1230	20230316	18.21	3470	-58.10	20230102	1230	18.21	20230316	14950	-90.27	20220907	540	169.26	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
167	20230703	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	55	2	3.89	225106031	153284	43.90	1479	1494	1431	1839	991	1415	1468.56	0.00	0	-27515	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	437	-0.91	0.59	12	0.52	-1621.00	2477.00	7484	20220907	-80.36	1230	20230316	19.51	3470	-57.64	20230102	1230	19.51	20230316	14950	-90.17	20220907	540	172.22	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
168	20230703	100427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	45	2	3.18	176924943	120249	34.44	1479	1494	1431	1839	991	1415	1471.32	0.00	0	-25237	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	434	-0.90	0.59	12	0.40	-1621.00	2477.00	7484	20220907	-80.49	1230	20230316	18.70	3470	-57.93	20230102	1230	18.70	20230316	14950	-90.23	20220907	540	170.37	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N
169	20230703	090430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	23	2	1.63	24510688	16804	4.81	1479	1480	1431	1839	991	1415	1458.62	0.00	0	-8083	1480	1447	1401	1368	1322	1464	1385	149	424	500	960	1	1	29717221	427	-0.89	0.58	12	0.06	-1621.00	2477.00	7484	20220907	-80.79	1230	20230316	16.91	3470	-58.56	20230102	1230	16.91	20230316	14950	-90.38	20220907	540	166.30	20220704	0.17	N	054180	500	148 억		0	N	N	0	N	00	N