KissMeData/212560/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	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7500	110	2	1.49	320243690	42917	154.00	7390	7600	7270	9600	5180	7390	7461.93	5.79	0	-6223	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	591	7.52	0.61	12	0.54	997.00	12301.00	11590	20230516	-35.29	5870	20220928	27.77	11590	-35.29	20230516	6130	22.35	20230104	11590	-35.29	20230516	5870	27.77	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
3	20230731	150936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	80	2	1.08	301019670	40350	144.79	7390	7600	7270	9600	5180	7390	7460.21	5.79	0	-5830	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	588	7.49	0.61	12	0.51	997.00	12301.00	11590	20230516	-35.55	5870	20220928	27.26	11590	-35.55	20230516	6130	21.86	20230104	11590	-35.55	20230516	5870	27.26	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
4	20230731	140940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	90	2	1.22	240504800	32227	115.64	7390	7600	7270	9600	5180	7390	7462.84	5.79	0	-5117	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	589	7.50	0.61	12	0.41	997.00	12301.00	11590	20230516	-35.46	5870	20220928	27.43	11590	-35.46	20230516	6130	22.02	20230104	11590	-35.46	20230516	5870	27.43	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
5	20230731	130940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	120	2	1.62	206572340	27672	99.30	7390	7600	7270	9600	5180	7390	7465.03	5.79	0	-4270	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	591	7.53	0.61	12	0.35	997.00	12301.00	11590	20230516	-35.20	5870	20220928	27.94	11590	-35.20	20230516	6130	22.51	20230104	11590	-35.20	20230516	5870	27.94	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
6	20230731	120948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	170	2	2.30	190282630	25500	91.50	7390	7600	7270	9600	5180	7390	7462.06	5.79	0	-3497	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	595	7.58	0.61	12	0.32	997.00	12301.00	11590	20230516	-34.77	5870	20220928	28.79	11590	-34.77	20230516	6130	23.33	20230104	11590	-34.77	20230516	5870	28.79	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
7	20230731	110951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	190	2	2.57	160078230	21505	77.17	7390	7590	7270	9600	5180	7390	7443.77	5.79	0	-3509	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	597	7.60	0.62	12	0.27	997.00	12301.00	11590	20230516	-34.60	5870	20220928	29.13	11590	-34.60	20230516	6130	23.65	20230104	11590	-34.60	20230516	5870	29.13	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
8	20230731	100947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	70	2	0.95	91360220	12408	44.52	7390	7490	7270	9600	5180	7390	7363.01	5.79	0	618	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	587	7.48	0.61	12	0.16	997.00	12301.00	11590	20230516	-35.63	5870	20220928	27.09	11590	-35.63	20230516	6130	21.70	20230104	11590	-35.63	20230516	5870	27.09	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
9	20230731	090936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	0	3	0.00	8298970	1123	4.03	7390	7390	7390	9600	5180	7390	7390.00	5.79	0	-472	7676	7532	7346	7202	7016	7605	7275	39	2210	500	4580	10	1	7874963	582	7.41	0.60	12	0.01	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	6.23	N	212560	500	39 억		455841	N	N	0	N	00	N
10	20230728	160939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	120	2	1.65	205623760	27807	51.57	7160	7490	7160	9450	5090	7270	7394.68	5.79	0	-326	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	582	7.41	0.60	12	0.35	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
11	20230728	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7440	170	2	2.34	188999690	25566	47.41	7160	7490	7160	9450	5090	7270	7392.62	5.79	0	173	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	586	7.46	0.60	12	0.32	997.00	12301.00	11590	20230516	-35.81	5870	20220928	26.75	11590	-35.81	20230516	6130	21.37	20230104	11590	-35.81	20230516	5870	26.75	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
12	20230728	140935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7440	170	2	2.34	170854940	23122	42.88	7160	7490	7160	9450	5090	7270	7389.28	5.79	0	368	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	586	7.46	0.60	12	0.29	997.00	12301.00	11590	20230516	-35.81	5870	20220928	26.75	11590	-35.81	20230516	6130	21.37	20230104	11590	-35.81	20230516	5870	26.75	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
13	20230728	130938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	160	2	2.20	143029540	19380	35.94	7160	7490	7160	9450	5090	7270	7380.27	5.79	0	442	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	585	7.45	0.60	12	0.25	997.00	12301.00	11590	20230516	-35.89	5870	20220928	26.58	11590	-35.89	20230516	6130	21.21	20230104	11590	-35.89	20230516	5870	26.58	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
14	20230728	120936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	200	2	2.75	129485990	17561	32.57	7160	7490	7160	9450	5090	7270	7373.50	5.79	0	1529	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	588	7.49	0.61	12	0.22	997.00	12301.00	11590	20230516	-35.55	5870	20220928	27.26	11590	-35.55	20230516	6130	21.86	20230104	11590	-35.55	20230516	5870	27.26	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
15	20230728	110943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	140	2	1.93	103983000	14138	26.22	7160	7430	7160	9450	5090	7270	7354.86	5.79	0	947	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	584	7.43	0.60	12	0.18	997.00	12301.00	11590	20230516	-36.07	5870	20220928	26.24	11590	-36.07	20230516	6130	20.88	20230104	11590	-36.07	20230516	5870	26.24	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
16	20230728	100932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	100	2	1.38	85123840	11591	21.50	7160	7420	7160	9450	5090	7270	7343.96	5.79	0	1364	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	580	7.39	0.60	12	0.15	997.00	12301.00	11590	20230516	-36.41	5870	20220928	25.55	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	5870	25.55	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
17	20230728	090941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	40	2	0.55	28530750	3917	7.26	7160	7370	7160	9450	5090	7270	7283.83	5.79	0	2881	7596	7432	7216	7052	6836	7515	7135	39	2180	500	4500	10	1	7874963	576	7.33	0.59	12	0.05	997.00	12301.00	11590	20230516	-36.93	5870	20220928	24.53	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	5870	24.53	20220928	6.52	N	212560	500	39 억		456167	N	N	0	N	00	N
18	20230727	160934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	170	2	2.39	390802560	53900	29.09	7000	7380	7000	9230	4970	7100	7250.40	5.63	37330	12632	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	573	7.29	0.59	12	0.68	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
19	20230727	150934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	110	2	1.55	373020510	51445	27.77	7000	7380	7000	9230	4970	7100	7250.86	5.63	37330	12649	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	568	7.23	0.59	12	0.65	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
20	20230727	140929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	170	2	2.39	336415220	46402	25.05	7000	7380	7000	9230	4970	7100	7250.02	5.63	37330	12127	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	573	7.29	0.59	12	0.59	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
21	20230727	130928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	220	2	3.10	319610590	44099	23.80	7000	7380	7000	9230	4970	7100	7247.57	5.63	37330	11269	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	576	7.34	0.60	12	0.56	997.00	12301.00	11590	20230516	-36.84	5870	20220928	24.70	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	5870	24.70	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
22	20230727	120932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	230	2	3.24	273727600	37785	20.39	7000	7380	7000	9230	4970	7100	7244.35	5.63	37330	10066	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	577	7.35	0.60	12	0.48	997.00	12301.00	11590	20230516	-36.76	5870	20220928	24.87	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	5870	24.87	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
23	20230727	110934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	260	2	3.66	233327640	32259	17.41	7000	7380	7000	9230	4970	7100	7232.95	5.63	37330	9831	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	580	7.38	0.60	12	0.41	997.00	12301.00	11590	20230516	-36.50	5870	20220928	25.38	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	5870	25.38	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
24	20230727	100931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	160	2	2.25	158226640	21983	11.87	7000	7310	7000	9230	4970	7100	7197.68	5.63	37330	6518	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	572	7.28	0.59	12	0.28	997.00	12301.00	11590	20230516	-37.36	5870	20220928	23.68	11590	-37.36	20230516	6130	18.43	20230104	11590	-37.36	20230516	5870	23.68	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
25	20230727	090928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	200	2	2.82	83653870	11671	6.30	7000	7310	7000	9230	4970	7100	7167.67	5.63	37330	3677	7800	7450	7240	6890	6680	7345	6785	39	2130	500	4400	10	1	7874963	575	7.32	0.59	12	0.15	997.00	12301.00	11590	20230516	-37.01	5870	20220928	24.36	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	5870	24.36	20220928	6.58	N	212560	500	39 억		443517	N	N	0	N	00	N
26	20230726	160927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	-490	5	-6.46	1320117800	183457	265.61	7590	7590	7030	9860	5320	7590	7195.94	5.16	0	37061	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	559	7.12	0.58	12	2.33	997.00	12301.00	11590	20230516	-38.74	5870	20220928	20.95	11590	-38.74	20230516	6130	15.82	20230104	11590	-38.74	20230516	5870	20.95	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
27	20230726	150932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	-490	5	-6.46	1284337590	178431	258.33	7590	7590	7030	9860	5320	7590	7197.95	5.16	0	35365	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	559	7.12	0.58	12	2.27	997.00	12301.00	11590	20230516	-38.74	5870	20220928	20.95	11590	-38.74	20230516	6130	15.82	20230104	11590	-38.74	20230516	5870	20.95	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
28	20230726	140926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7030	-560	5	-7.38	1143870030	158734	229.82	7590	7590	7030	9860	5320	7590	7206.21	5.16	0	32620	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	554	7.05	0.57	12	2.02	997.00	12301.00	11590	20230516	-39.34	5870	20220928	19.76	11590	-39.34	20230516	6130	14.68	20230104	11590	-39.34	20230516	5870	19.76	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
29	20230726	130923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-530	5	-6.98	993901580	137585	199.20	7590	7590	7050	9860	5320	7590	7223.91	5.16	0	24129	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	556	7.08	0.57	12	1.75	997.00	12301.00	11590	20230516	-39.09	5870	20220928	20.27	11590	-39.09	20230516	6130	15.17	20230104	11590	-39.09	20230516	5870	20.27	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
30	20230726	120926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-440	5	-5.80	843270870	116298	168.38	7590	7590	7050	9860	5320	7590	7250.95	5.16	0	20798	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	563	7.17	0.58	12	1.48	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
31	20230726	110921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-410	5	-5.40	717188910	98690	142.88	7590	7590	7050	9860	5320	7590	7267.09	5.16	0	21398	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	565	7.20	0.58	12	1.25	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
32	20230726	100929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-370	5	-4.87	466763960	63676	92.19	7590	7590	7170	9860	5320	7590	7330.30	5.16	0	10802	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	569	7.24	0.59	12	0.81	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
33	20230726	090923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	-190	5	-2.50	79518090	10666	15.44	7590	7590	7370	9860	5320	7590	7455.29	5.16	0	-5907	7843	7716	7613	7486	7383	7665	7435	39	2270	500	4700	10	1	7874963	583	7.42	0.60	12	0.14	997.00	12301.00	11590	20230516	-36.15	5870	20220928	26.06	11590	-36.15	20230516	6130	20.72	20230104	11590	-36.15	20230516	5870	26.06	20220928	6.73	N	212560	500	39 억		406187	N	N	0	N	00	N
34	20230725	160919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7590	-110	5	-1.43	521629230	68599	59.26	7640	7740	7510	10010	5390	7700	7604.18	5.08	0	6036	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	598	7.61	0.62	12	0.87	997.00	12301.00	11590	20230516	-34.51	5870	20220928	29.30	11590	-34.51	20230516	6130	23.82	20230104	11590	-34.51	20230516	5870	29.30	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
35	20230725	150910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	-130	5	-1.69	485300680	63808	55.12	7640	7740	7510	10010	5390	7700	7605.64	5.08	0	4010	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	596	7.59	0.62	12	0.81	997.00	12301.00	11590	20230516	-34.69	5870	20220928	28.96	11590	-34.69	20230516	6130	23.49	20230104	11590	-34.69	20230516	5870	28.96	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
36	20230725	140908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7620	-80	5	-1.04	400036110	52593	45.43	7640	7740	7510	10010	5390	7700	7606.26	5.08	0	3138	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	600	7.64	0.62	12	0.67	997.00	12301.00	11590	20230516	-34.25	5870	20220928	29.81	11590	-34.25	20230516	6130	24.31	20230104	11590	-34.25	20230516	5870	29.81	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
37	20230725	130918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7660	-40	5	-0.52	352352900	46363	40.05	7640	7740	7510	10010	5390	7700	7599.87	5.08	0	6154	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	603	7.68	0.62	12	0.59	997.00	12301.00	11590	20230516	-33.91	5870	20220928	30.49	11590	-33.91	20230516	6130	24.96	20230104	11590	-33.91	20230516	5870	30.49	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
38	20230725	120918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7640	-60	5	-0.78	278740990	36758	31.75	7640	7740	7510	10010	5390	7700	7583.14	5.08	0	2132	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	602	7.66	0.62	12	0.47	997.00	12301.00	11590	20230516	-34.08	5870	20220928	30.15	11590	-34.08	20230516	6130	24.63	20230104	11590	-34.08	20230516	5870	30.15	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
39	20230725	110916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	-130	5	-1.69	214902660	28299	24.45	7640	7740	7520	10010	5390	7700	7594.00	5.08	0	2782	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	596	7.59	0.62	12	0.36	997.00	12301.00	11590	20230516	-34.69	5870	20220928	28.96	11590	-34.69	20230516	6130	23.49	20230104	11590	-34.69	20230516	5870	28.96	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
40	20230725	100915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7620	-80	5	-1.04	170516750	22428	19.37	7640	7740	7520	10010	5390	7700	7602.85	5.08	0	4291	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	600	7.64	0.62	12	0.28	997.00	12301.00	11590	20230516	-34.25	5870	20220928	29.81	11590	-34.25	20230516	6130	24.31	20230104	11590	-34.25	20230516	5870	29.81	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
41	20230725	090915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7530	-170	5	-2.21	62271570	8232	7.11	7640	7690	7520	10010	5390	7700	7564.57	5.08	0	2753	8040	7870	7690	7520	7340	7780	7430	39	2310	500	4770	10	1	7874963	593	7.55	0.61	12	0.10	997.00	12301.00	11590	20230516	-35.03	5870	20220928	28.28	11590	-35.03	20230516	6130	22.84	20230104	11590	-35.03	20230516	5870	28.28	20220928	6.79	N	212560	500	39 억		399678	N	N	0	N	00	N
42	20230724	160916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7700	-160	5	-2.04	876963280	115183	121.33	7860	7860	7510	10210	5510	7860	7613.04	4.61	0	36490	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	606	7.72	0.63	12	1.46	997.00	12301.00	11590	20230516	-33.56	5870	20220928	31.18	11590	-33.56	20230516	6130	25.61	20230104	11590	-33.56	20230516	5870	31.18	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
43	20230724	150913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7600	-260	5	-3.31	835930160	109836	115.70	7860	7860	7510	10210	5510	7860	7610.71	4.61	0	36778	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	598	7.62	0.62	12	1.39	997.00	12301.00	11590	20230516	-34.43	5870	20220928	29.47	11590	-34.43	20230516	6130	23.98	20230104	11590	-34.43	20230516	5870	29.47	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
44	20230724	140910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7590	-270	5	-3.44	754335720	99077	104.36	7860	7860	7510	10210	5510	7860	7613.63	4.61	0	29227	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	598	7.61	0.62	12	1.26	997.00	12301.00	11590	20230516	-34.51	5870	20220928	29.30	11590	-34.51	20230516	6130	23.82	20230104	11590	-34.51	20230516	5870	29.30	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
45	20230724	130911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	-280	5	-3.56	668693560	87729	92.41	7860	7860	7510	10210	5510	7860	7622.26	4.61	0	24728	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	597	7.60	0.62	12	1.11	997.00	12301.00	11590	20230516	-34.60	5870	20220928	29.13	11590	-34.60	20230516	6130	23.65	20230104	11590	-34.60	20230516	5870	29.13	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
46	20230724	120913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	-340	5	-4.33	614020070	80489	84.78	7860	7860	7510	10210	5510	7860	7628.62	4.61	0	21483	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	592	7.54	0.61	12	1.02	997.00	12301.00	11590	20230516	-35.12	5870	20220928	28.11	11590	-35.12	20230516	6130	22.68	20230104	11590	-35.12	20230516	5870	28.11	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
47	20230724	110916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7640	-220	5	-2.80	470665280	61551	64.83	7860	7860	7570	10210	5510	7860	7646.75	4.61	0	17904	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	602	7.66	0.62	12	0.78	997.00	12301.00	11590	20230516	-34.08	5870	20220928	30.15	11590	-34.08	20230516	6130	24.63	20230104	11590	-34.08	20230516	5870	30.15	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
48	20230724	100907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7630	-230	5	-2.93	339550510	44348	46.71	7860	7860	7570	10210	5510	7860	7656.50	4.61	0	6226	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	601	7.65	0.62	12	0.56	997.00	12301.00	11590	20230516	-34.17	5870	20220928	29.98	11590	-34.17	20230516	6130	24.47	20230104	11590	-34.17	20230516	5870	29.98	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
49	20230724	090913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7640	-220	5	-2.80	107011690	13888	14.63	7860	7860	7570	10210	5510	7860	7705.33	4.61	0	-6694	8233	8046	7863	7676	7493	8140	7770	39	2350	500	4870	10	1	7874963	602	7.66	0.62	12	0.18	997.00	12301.00	11590	20230516	-34.08	5870	20220928	30.15	11590	-34.08	20230516	6130	24.63	20230104	11590	-34.08	20230516	5870	30.15	20220928	6.81	N	212560	500	39 억		362899	N	N	0	N	00	N
50	20230721	160903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7860	20	2	0.26	733749300	93827	159.22	7840	8050	7680	10190	5490	7840	7820.05	4.80	0	-14977	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	619	7.88	0.64	12	1.19	997.00	12301.00	11590	20230516	-32.18	5870	20220928	33.90	11590	-32.18	20230516	6130	28.22	20230104	11590	-32.18	20230516	5870	33.90	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
51	20230721	150905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7790	-50	5	-0.64	681334140	87112	147.82	7840	8050	7680	10190	5490	7840	7821.28	4.80	0	-15494	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	613	7.81	0.63	12	1.11	997.00	12301.00	11590	20230516	-32.79	5870	20220928	32.71	11590	-32.79	20230516	6130	27.08	20230104	11590	-32.79	20230516	5870	32.71	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
52	20230721	140903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7780	-60	5	-0.77	574000290	73320	124.42	7840	8050	7680	10190	5490	7840	7828.65	4.80	0	-15636	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	613	7.80	0.63	12	0.93	997.00	12301.00	11590	20230516	-32.87	5870	20220928	32.54	11590	-32.87	20230516	6130	26.92	20230104	11590	-32.87	20230516	5870	32.54	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
53	20230721	130906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7840	0	3	0.00	514428960	65690	111.47	7840	8050	7680	10190	5490	7840	7831.11	4.80	0	-13239	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	617	7.86	0.64	12	0.83	997.00	12301.00	11590	20230516	-32.36	5870	20220928	33.56	11590	-32.36	20230516	6130	27.90	20230104	11590	-32.36	20230516	5870	33.56	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
54	20230721	120917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7880	40	2	0.51	461251740	58920	99.98	7840	8050	7680	10190	5490	7840	7828.37	4.80	0	-10621	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	621	7.90	0.64	12	0.75	997.00	12301.00	11590	20230516	-32.01	5870	20220928	34.24	11590	-32.01	20230516	6130	28.55	20230104	11590	-32.01	20230516	5870	34.24	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
55	20230721	110912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7930	90	2	1.15	403766590	51669	87.68	7840	8050	7680	10190	5490	7840	7814.31	4.80	0	-4845	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	624	7.95	0.64	12	0.66	997.00	12301.00	11590	20230516	-31.58	5870	20220928	35.09	11590	-31.58	20230516	6130	29.36	20230104	11590	-31.58	20230516	5870	35.09	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
56	20230721	100911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7790	-50	5	-0.64	316089680	40594	68.89	7840	7880	7680	10190	5490	7840	7786.16	4.80	0	-8410	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	613	7.81	0.63	12	0.52	997.00	12301.00	11590	20230516	-32.79	5870	20220928	32.71	11590	-32.79	20230516	6130	27.08	20230104	11590	-32.79	20230516	5870	32.71	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
57	20230721	090910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7790	-50	5	-0.64	56503800	7241	12.29	7840	7840	7750	10190	5490	7840	7801.49	4.80	0	-4703	8013	7926	7853	7766	7693	7890	7730	39	2350	500	4860	10	1	7874963	613	7.81	0.63	12	0.09	997.00	12301.00	11590	20230516	-32.79	5870	20220928	32.71	11590	-32.79	20230516	6130	27.08	20230104	11590	-32.79	20230516	5870	32.71	20220928	6.76	N	212560	500	39 억		378361	N	N	0	N	00	N
58	20230720	160901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7840	-30	5	-0.38	457572040	58298	72.27	7890	7940	7780	10230	5510	7870	7848.83	4.75	0	4227	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	617	7.86	0.64	12	0.74	997.00	12301.00	11590	20230516	-32.36	5870	20220928	33.56	11590	-32.36	20230516	6130	27.90	20230104	11590	-32.36	20230516	5870	33.56	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
59	20230720	150901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7870	0	3	0.00	420709370	53611	66.46	7890	7940	7780	10230	5510	7870	7847.42	4.75	0	7131	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	620	7.89	0.64	12	0.68	997.00	12301.00	11590	20230516	-32.10	5870	20220928	34.07	11590	-32.10	20230516	6130	28.38	20230104	11590	-32.10	20230516	5870	34.07	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
60	20230720	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7860	-10	5	-0.13	392409290	50010	62.00	7890	7940	7780	10230	5510	7870	7846.59	4.75	0	6553	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	619	7.88	0.64	12	0.64	997.00	12301.00	11590	20230516	-32.18	5870	20220928	33.90	11590	-32.18	20230516	6130	28.22	20230104	11590	-32.18	20230516	5870	33.90	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
61	20230720	130901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7910	40	2	0.51	359111580	45787	56.76	7890	7940	7780	10230	5510	7870	7843.06	4.75	0	9137	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	623	7.93	0.64	12	0.58	997.00	12301.00	11590	20230516	-31.75	5870	20220928	34.75	11590	-31.75	20230516	6130	29.04	20230104	11590	-31.75	20230516	5870	34.75	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
62	20230720	120908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7830	-40	5	-0.51	308208690	39338	48.77	7890	7940	7780	10230	5510	7870	7834.83	4.75	0	7932	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	617	7.85	0.64	12	0.50	997.00	12301.00	11590	20230516	-32.44	5870	20220928	33.39	11590	-32.44	20230516	6130	27.73	20230104	11590	-32.44	20230516	5870	33.39	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
63	20230720	110905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7820	-50	5	-0.64	276003870	35229	43.67	7890	7940	7780	10230	5510	7870	7834.51	4.75	0	6735	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	616	7.84	0.64	12	0.45	997.00	12301.00	11590	20230516	-32.53	5870	20220928	33.22	11590	-32.53	20230516	6130	27.57	20230104	11590	-32.53	20230516	5870	33.22	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
64	20230720	100855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7820	-50	5	-0.64	220325850	28103	34.84	7890	7940	7790	10230	5510	7870	7839.88	4.75	0	7060	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	616	7.84	0.64	12	0.36	997.00	12301.00	11590	20230516	-32.53	5870	20220928	33.22	11590	-32.53	20230516	6130	27.57	20230104	11590	-32.53	20230516	5870	33.22	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
65	20230720	090857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7850	-20	5	-0.25	44776180	5682	7.04	7890	7940	7810	10230	5510	7870	7880.46	4.75	0	1756	8150	8010	7930	7790	7710	7970	7750	39	2360	500	4870	10	1	7874963	618	7.87	0.64	12	0.07	997.00	12301.00	11590	20230516	-32.27	5870	20220928	33.73	11590	-32.27	20230516	6130	28.06	20230104	11590	-32.27	20230516	5870	33.73	20220928	7.02	N	212560	500	39 억		374133	N	N	0	N	00	N
66	20230719	160913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7870	-150	5	-1.87	628209450	79272	59.99	8060	8070	7850	10420	5620	8020	7924.94	4.52	0	17993	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	620	7.89	0.64	12	1.01	997.00	12301.00	11590	20230516	-32.10	5870	20220928	34.07	11590	-32.10	20230516	6130	28.38	20230104	11590	-32.10	20230516	5870	34.07	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
67	20230719	150913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7940	-80	5	-1.00	575462570	72583	54.93	8060	8070	7850	10420	5620	8020	7928.34	4.52	0	15251	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	625	7.96	0.65	12	0.92	997.00	12301.00	11590	20230516	-31.49	5870	20220928	35.26	11590	-31.49	20230516	6130	29.53	20230104	11590	-31.49	20230516	5870	35.26	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
68	20230719	140914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7900	-120	5	-1.50	509707240	64266	48.64	8060	8070	7850	10420	5620	8020	7931.21	4.52	0	10875	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	622	7.92	0.64	12	0.82	997.00	12301.00	11590	20230516	-31.84	5870	20220928	34.58	11590	-31.84	20230516	6130	28.87	20230104	11590	-31.84	20230516	5870	34.58	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
69	20230719	130903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7880	-140	5	-1.75	371792840	46793	35.41	8060	8070	7880	10420	5620	8020	7945.48	4.52	0	6847	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	621	7.90	0.64	12	0.59	997.00	12301.00	11590	20230516	-32.01	5870	20220928	34.24	11590	-32.01	20230516	6130	28.55	20230104	11590	-32.01	20230516	5870	34.24	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
70	20230719	120918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7890	-130	5	-1.62	320810620	40339	30.53	8060	8070	7880	10420	5620	8020	7952.86	4.52	0	5308	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	621	7.91	0.64	12	0.51	997.00	12301.00	11590	20230516	-31.92	5870	20220928	34.41	11590	-31.92	20230516	6130	28.71	20230104	11590	-31.92	20230516	5870	34.41	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
71	20230719	110915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7920	-100	5	-1.25	265464760	33337	25.23	8060	8070	7890	10420	5620	8020	7963.07	4.52	0	5362	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	624	7.94	0.64	12	0.42	997.00	12301.00	11590	20230516	-31.67	5870	20220928	34.92	11590	-31.67	20230516	6130	29.20	20230104	11590	-31.67	20230516	5870	34.92	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
72	20230719	100908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8010	-10	5	-0.12	238240550	29920	22.64	8060	8070	7890	10420	5620	8020	7962.59	4.52	0	6612	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	631	8.03	0.65	12	0.38	997.00	12301.00	11590	20230516	-30.89	5870	20220928	36.46	11590	-30.89	20230516	6130	30.67	20230104	11590	-30.89	20230516	5870	36.46	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
73	20230719	090908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	-40	5	-0.50	32213810	4020	3.04	8060	8060	7940	10420	5620	8020	8013.39	4.52	0	-2295	8460	8240	8060	7840	7660	8150	7750	39	2400	500	4970	10	1	7874963	628	8.00	0.65	12	0.05	997.00	12301.00	11590	20230516	-31.15	5870	20220928	35.95	11590	-31.15	20230516	6130	30.18	20230104	11590	-31.15	20230516	5870	35.95	20220928	7.25	N	212560	500	39 억		355917	N	N	0	N	00	N
74	20230718	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8020	-190	5	-2.31	1055948710	131923	142.25	8190	8280	7880	10670	5750	8210	8004.28	4.30	0	18318	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	632	8.04	0.65	12	1.68	997.00	12301.00	11590	20230516	-30.80	5870	20220928	36.63	11590	-30.80	20230516	6130	30.83	20230104	11590	-30.80	20230516	5870	36.63	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
75	20230718	150905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8020	-190	5	-2.31	1014528470	126752	136.67	8190	8280	7880	10670	5750	8210	8004.04	4.30	0	17303	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	632	8.04	0.65	12	1.61	997.00	12301.00	11590	20230516	-30.80	5870	20220928	36.63	11590	-30.80	20230516	6130	30.83	20230104	11590	-30.80	20230516	5870	36.63	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
76	20230718	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7940	-270	5	-3.29	893183900	111520	120.25	8190	8280	7880	10670	5750	8210	8009.18	4.30	0	10983	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	625	7.96	0.65	12	1.42	997.00	12301.00	11590	20230516	-31.49	5870	20220928	35.26	11590	-31.49	20230516	6130	29.53	20230104	11590	-31.49	20230516	5870	35.26	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
77	20230718	130902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8020	-190	5	-2.31	663489770	82465	88.92	8190	8280	7930	10670	5750	8210	8045.71	4.30	0	-2402	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	632	8.04	0.65	12	1.05	997.00	12301.00	11590	20230516	-30.80	5870	20220928	36.63	11590	-30.80	20230516	6130	30.83	20230104	11590	-30.80	20230516	5870	36.63	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
78	20230718	120910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8080	-130	5	-1.58	545177090	67638	72.93	8190	8280	7960	10670	5750	8210	8060.22	4.30	0	-617	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	636	8.10	0.66	12	0.86	997.00	12301.00	11590	20230516	-30.28	5870	20220928	37.65	11590	-30.28	20230516	6130	31.81	20230104	11590	-30.28	20230516	5870	37.65	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
79	20230718	110909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8050	-160	5	-1.95	512892080	63623	68.60	8190	8280	7960	10670	5750	8210	8061.43	4.30	0	-1117	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	634	8.07	0.65	12	0.81	997.00	12301.00	11590	20230516	-30.54	5870	20220928	37.14	11590	-30.54	20230516	6130	31.32	20230104	11590	-30.54	20230516	5870	37.14	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
80	20230718	100902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	-230	5	-2.80	393470920	48752	52.57	8190	8280	7960	10670	5750	8210	8070.87	4.30	0	-8326	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	628	8.00	0.65	12	0.62	997.00	12301.00	11590	20230516	-31.15	5870	20220928	35.95	11590	-31.15	20230516	6130	30.18	20230104	11590	-31.15	20230516	5870	35.95	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
81	20230718	090900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8220	10	2	0.12	58526260	7128	7.69	8190	8280	8190	10670	5750	8210	8210.75	4.30	0	-4911	8583	8396	8283	8096	7983	8340	8040	39	2460	500	5090	10	1	7874963	647	8.24	0.67	12	0.09	997.00	12301.00	11590	20230516	-29.08	5870	20220928	40.03	11590	-29.08	20230516	6130	34.09	20230104	11590	-29.08	20230516	5870	40.03	20220928	7.27	N	212560	500	39 억		338321	N	N	0	N	00	N
82	20230717	160902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8210	-150	5	-1.79	767182690	92509	43.98	8360	8470	8170	10860	5860	8360	8293.14	4.20	0	7876	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	647	8.23	0.67	12	1.17	997.00	12301.00	11590	20230516	-29.16	5870	20220928	39.86	11590	-29.16	20230516	6130	33.93	20230104	11590	-29.16	20230516	5870	39.86	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
83	20230717	150858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8200	-160	5	-1.91	719845770	86745	41.24	8360	8470	8170	10860	5860	8360	8298.41	4.20	0	6278	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	646	8.22	0.67	12	1.10	997.00	12301.00	11590	20230516	-29.25	5870	20220928	39.69	11590	-29.25	20230516	6130	33.77	20230104	11590	-29.25	20230516	5870	39.69	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
84	20230717	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8230	-130	5	-1.56	664764720	80057	38.06	8360	8470	8170	10860	5860	8360	8303.64	4.20	0	6278	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	648	8.25	0.67	12	1.02	997.00	12301.00	11590	20230516	-28.99	5870	20220928	40.20	11590	-28.99	20230516	6130	34.26	20230104	11590	-28.99	20230516	5870	40.20	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
85	20230717	130852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8300	-60	5	-0.72	524530630	62986	29.94	8360	8470	8190	10860	5860	8360	8327.73	4.20	0	4340	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	654	8.32	0.67	12	0.80	997.00	12301.00	11590	20230516	-28.39	5870	20220928	41.40	11590	-28.39	20230516	6130	35.40	20230104	11590	-28.39	20230516	5870	41.40	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
86	20230717	120903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8320	-40	5	-0.48	450236100	54036	25.69	8360	8470	8190	10860	5860	8360	8332.15	4.20	0	5568	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	655	8.35	0.68	12	0.69	997.00	12301.00	11590	20230516	-28.21	5870	20220928	41.74	11590	-28.21	20230516	6130	35.73	20230104	11590	-28.21	20230516	5870	41.74	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
87	20230717	110854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8370	10	2	0.12	419532400	50350	23.93	8360	8470	8190	10860	5860	8360	8332.32	4.20	0	5246	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	659	8.40	0.68	12	0.64	997.00	12301.00	11590	20230516	-27.78	5870	20220928	42.59	11590	-27.78	20230516	6130	36.54	20230104	11590	-27.78	20230516	5870	42.59	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
88	20230717	100853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8400	40	2	0.48	280458890	33764	16.05	8360	8470	8190	10860	5860	8360	8306.45	4.20	0	-167	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	661	8.43	0.68	12	0.43	997.00	12301.00	11590	20230516	-27.52	5870	20220928	43.10	11590	-27.52	20230516	6130	37.03	20230104	11590	-27.52	20230516	5870	43.10	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
89	20230717	090854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8230	-130	5	-1.56	94626960	11492	5.46	8360	8360	8190	10860	5860	8360	8234.16	4.20	0	-2016	8946	8652	8416	8122	7886	8535	8005	39	2500	500	5180	10	1	7874963	648	8.25	0.67	12	0.15	997.00	12301.00	11590	20230516	-28.99	5870	20220928	40.20	11590	-28.99	20230516	6130	34.26	20230104	11590	-28.99	20230516	5870	40.20	20220928	7.15	N	212560	500	39 억		330616	N	N	0	N	00	N
90	20230714	160853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8360	-290	5	-3.35	1754426880	209364	245.13	8650	8710	8180	11240	6060	8650	8379.83	4.20	0	-630	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	658	8.39	0.68	12	2.66	997.00	12301.00	11590	20230516	-27.87	5870	20220928	42.42	11590	-27.87	20230516	6130	36.38	20230104	11590	-27.87	20230516	5870	42.42	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
91	20230714	150857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8370	-280	5	-3.24	1682646280	200763	235.06	8650	8710	8180	11240	6060	8650	8381.24	4.20	0	-1485	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	659	8.40	0.68	12	2.55	997.00	12301.00	11590	20230516	-27.78	5870	20220928	42.59	11590	-27.78	20230516	6130	36.54	20230104	11590	-27.78	20230516	5870	42.59	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
92	20230714	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8220	-430	5	-4.97	1552696680	185139	216.76	8650	8710	8180	11240	6060	8650	8386.64	4.20	0	427	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	647	8.24	0.67	12	2.35	997.00	12301.00	11590	20230516	-29.08	5870	20220928	40.03	11590	-29.08	20230516	6130	34.09	20230104	11590	-29.08	20230516	5870	40.03	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
93	20230714	130849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8280	-370	5	-4.28	1389146810	165318	193.56	8650	8710	8180	11240	6060	8650	8402.86	4.20	0	-5607	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	652	8.30	0.67	12	2.10	997.00	12301.00	11590	20230516	-28.56	5870	20220928	41.06	11590	-28.56	20230516	6130	35.07	20230104	11590	-28.56	20230516	5870	41.06	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
94	20230714	120849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8270	-380	5	-4.39	1064843640	126045	147.57	8650	8710	8250	11240	6060	8650	8448.10	4.20	0	-15610	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	651	8.29	0.67	12	1.60	997.00	12301.00	11590	20230516	-28.65	5870	20220928	40.89	11590	-28.65	20230516	6130	34.91	20230104	11590	-28.65	20230516	5870	40.89	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
95	20230714	110859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8440	-210	5	-2.43	653757950	76839	89.96	8650	8710	8410	11240	6060	8650	8508.13	4.20	0	-7028	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	665	8.47	0.69	12	0.98	997.00	12301.00	11590	20230516	-27.18	5870	20220928	43.78	11590	-27.18	20230516	6130	37.68	20230104	11590	-27.18	20230516	5870	43.78	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
96	20230714	100900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	-100	5	-1.16	430500060	50394	59.00	8650	8710	8460	11240	6060	8650	8542.66	4.20	0	-6618	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	673	8.58	0.70	12	0.64	997.00	12301.00	11590	20230516	-26.23	5870	20220928	45.66	11590	-26.23	20230516	6130	39.48	20230104	11590	-26.23	20230516	5870	45.66	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
97	20230714	090856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	-60	5	-0.69	92242420	10718	12.55	8650	8710	8550	11240	6060	8650	8606.26	4.20	0	-2456	8930	8790	8710	8570	8490	8750	8530	39	2590	500	5360	10	1	7874963	676	8.62	0.70	12	0.14	997.00	12301.00	11590	20230516	-25.88	5870	20220928	46.34	11590	-25.88	20230516	6130	40.13	20230104	11590	-25.88	20230516	5870	46.34	20220928	6.75	N	212560	500	39 억		330855	N	N	0	N	00	N
98	20230713	160851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	-70	5	-0.80	732322070	84003	42.97	8710	8850	8630	11330	6110	8720	8718.02	4.42	0	-17277	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	681	8.68	0.70	12	1.07	997.00	12301.00	11590	20230516	-25.37	5870	20220928	47.36	11590	-25.37	20230516	6130	41.11	20230104	11590	-25.37	20230516	5870	47.36	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
99	20230713	150847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	-40	5	-0.46	706072940	80972	41.42	8710	8850	8630	11330	6110	8720	8719.96	4.42	0	-16268	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	684	8.71	0.71	12	1.03	997.00	12301.00	11590	20230516	-25.11	5870	20220928	47.87	11590	-25.11	20230516	6130	41.60	20230104	11590	-25.11	20230516	5870	47.87	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
100	20230713	140846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	-50	5	-0.57	606328850	69492	35.55	8710	8850	8630	11330	6110	8720	8725.16	4.42	0	-11812	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	683	8.70	0.70	12	0.88	997.00	12301.00	11590	20230516	-25.19	5870	20220928	47.70	11590	-25.19	20230516	6130	41.44	20230104	11590	-25.19	20230516	5870	47.70	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
101	20230713	130850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-10	5	-0.11	517134420	59248	30.31	8710	8850	8630	11330	6110	8720	8728.30	4.42	0	-8474	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	686	8.74	0.71	12	0.75	997.00	12301.00	11590	20230516	-24.85	5870	20220928	48.38	11590	-24.85	20230516	6130	42.09	20230104	11590	-24.85	20230516	5870	48.38	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
102	20230713	120846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	10	2	0.11	403376170	46153	23.61	8710	8850	8630	11330	6110	8720	8739.98	4.42	0	-328	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	687	8.76	0.71	12	0.59	997.00	12301.00	11590	20230516	-24.68	5870	20220928	48.72	11590	-24.68	20230516	6130	42.41	20230104	11590	-24.68	20230516	5870	48.72	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
103	20230713	110849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8790	70	2	0.80	306110160	35002	17.91	8710	8850	8630	11330	6110	8720	8745.50	4.42	0	5904	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	692	8.82	0.71	12	0.44	997.00	12301.00	11590	20230516	-24.16	5870	20220928	49.74	11590	-24.16	20230516	6130	43.39	20230104	11590	-24.16	20230516	5870	49.74	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
104	20230713	100844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	30	2	0.34	221140840	25344	12.96	8710	8810	8630	11330	6110	8720	8725.57	4.42	0	4473	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	689	8.78	0.71	12	0.32	997.00	12301.00	11590	20230516	-24.50	5870	20220928	49.06	11590	-24.50	20230516	6130	42.74	20230104	11590	-24.50	20230516	5870	49.06	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
105	20230713	090841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	0	3	0.00	28398110	3256	1.67	8710	8750	8690	11330	6110	8720	8721.78	4.42	0	858	9540	9130	8910	8500	8280	9020	8390	39	2610	500	5400	10	1	7874963	687	8.75	0.71	12	0.04	997.00	12301.00	11590	20230516	-24.76	5870	20220928	48.55	11590	-24.76	20230516	6130	42.25	20230104	11590	-24.76	20230516	5870	48.55	20220928	6.31	N	212560	500	39 억		348132	N	N	0	N	00	N
106	20230712	160842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	-270	5	-3.00	1698876100	191021	103.46	9100	9320	8690	11680	6300	8990	8895.30	5.43	0	-79398	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	687	8.75	0.71	12	2.43	997.00	12301.00	11590	20230516	-24.76	5870	20220928	48.55	11590	-24.76	20230516	6130	42.25	20230104	11590	-24.76	20230516	5870	48.55	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
107	20230712	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8770	-220	5	-2.45	1629443290	183070	99.15	9100	9320	8690	11680	6300	8990	8900.66	5.43	0	-78950	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	691	8.80	0.71	12	2.32	997.00	12301.00	11590	20230516	-24.33	5870	20220928	49.40	11590	-24.33	20230516	6130	43.07	20230104	11590	-24.33	20230516	5870	49.40	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
108	20230712	140834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-290	5	-3.23	1475513040	165476	89.63	9100	9320	8690	11680	6300	8990	8916.78	5.43	0	-71364	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	685	8.73	0.71	12	2.10	997.00	12301.00	11590	20230516	-24.94	5870	20220928	48.21	11590	-24.94	20230516	6130	41.92	20230104	11590	-24.94	20230516	5870	48.21	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
109	20230712	130836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	-270	5	-3.00	1298244900	145152	78.62	9100	9320	8720	11680	6300	8990	8944.04	5.43	0	-55854	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	687	8.75	0.71	12	1.84	997.00	12301.00	11590	20230516	-24.76	5870	20220928	48.55	11590	-24.76	20230516	6130	42.25	20230104	11590	-24.76	20230516	5870	48.55	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
110	20230712	120840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	-190	5	-2.11	1079207340	120146	65.07	9100	9320	8730	11680	6300	8990	8982.47	5.43	0	-40667	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	693	8.83	0.72	12	1.53	997.00	12301.00	11590	20230516	-24.07	5870	20220928	49.91	11590	-24.07	20230516	6130	43.56	20230104	11590	-24.07	20230516	5870	49.91	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
111	20230712	110839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-110	5	-1.22	988552780	109891	59.52	9100	9320	8730	11680	6300	8990	8995.76	5.43	0	-37197	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	699	8.91	0.72	12	1.40	997.00	12301.00	11590	20230516	-23.38	5870	20220928	51.28	11590	-23.38	20230516	6130	44.86	20230104	11590	-23.38	20230516	5870	51.28	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
112	20230712	100839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	-70	5	-0.78	865110110	96031	52.01	9100	9320	8730	11680	6300	8990	9008.65	5.43	0	-35196	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	702	8.95	0.73	12	1.22	997.00	12301.00	11590	20230516	-23.04	5870	20220928	51.96	11590	-23.04	20230516	6130	45.51	20230104	11590	-23.04	20230516	5870	51.96	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
113	20230712	090840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9080	90	2	1.00	380847870	41562	22.51	9100	9320	9010	11680	6300	8990	9163.37	5.43	0	-11105	9516	9252	9076	8812	8636	9165	8725	39	2690	500	5570	10	1	7874963	715	9.11	0.74	12	0.53	997.00	12301.00	11590	20230516	-21.66	5870	20220928	54.68	11590	-21.66	20230516	6130	48.12	20230104	11590	-21.66	20230516	5870	54.68	20220928	6.38	N	212560	500	39 억		427549	N	N	0	N	00	N
114	20230711	160828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	-140	5	-1.53	1637378840	180808	41.43	9250	9340	8900	11860	6400	9130	9055.98	6.25	0	-64228	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	708	9.02	0.73	12	2.30	997.00	12301.00	11590	20230516	-22.43	5870	20220928	53.15	11590	-22.43	20230516	6130	46.66	20230104	11590	-22.43	20230516	5870	53.15	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
115	20230711	150825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9050	-80	5	-0.88	1535200890	169487	38.83	9250	9340	8900	11860	6400	9130	9057.93	6.25	0	-65251	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	713	9.08	0.74	12	2.15	997.00	12301.00	11590	20230516	-21.92	5870	20220928	54.17	11590	-21.92	20230516	6130	47.63	20230104	11590	-21.92	20230516	5870	54.17	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
116	20230711	140820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	-170	5	-1.86	1439340770	158826	36.39	9250	9340	8900	11860	6400	9130	9062.37	6.25	0	-64660	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	706	8.99	0.73	12	2.02	997.00	12301.00	11590	20230516	-22.69	5870	20220928	52.64	11590	-22.69	20230516	6130	46.17	20230104	11590	-22.69	20230516	5870	52.64	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
117	20230711	130811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	-180	5	-1.97	1291774330	142292	32.60	9250	9340	8940	11860	6400	9130	9078.33	6.25	0	-61811	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	705	8.98	0.73	12	1.81	997.00	12301.00	11590	20230516	-22.78	5870	20220928	52.47	11590	-22.78	20230516	6130	46.00	20230104	11590	-22.78	20230516	5870	52.47	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
118	20230711	120831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	-140	5	-1.53	1120251470	123155	28.22	9250	9340	8950	11860	6400	9130	9096.27	6.25	0	-50884	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	708	9.02	0.73	12	1.56	997.00	12301.00	11590	20230516	-22.43	5870	20220928	53.15	11590	-22.43	20230516	6130	46.66	20230104	11590	-22.43	20230516	5870	53.15	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
119	20230711	110836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9070	-60	5	-0.66	1028118430	112921	25.87	9250	9340	8950	11860	6400	9130	9104.76	6.25	0	-48942	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	714	9.10	0.74	12	1.43	997.00	12301.00	11590	20230516	-21.74	5870	20220928	54.51	11590	-21.74	20230516	6130	47.96	20230104	11590	-21.74	20230516	5870	54.51	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
120	20230711	100833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9110	-20	5	-0.22	720877350	78856	18.07	9250	9340	9020	11860	6400	9130	9141.69	6.25	0	-27972	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	717	9.14	0.74	12	1.00	997.00	12301.00	11590	20230516	-21.40	5870	20220928	55.20	11590	-21.40	20230516	6130	48.61	20230104	11590	-21.40	20230516	5870	55.20	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
121	20230711	090831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9090	-40	5	-0.44	362763290	39391	9.03	9250	9340	9070	11860	6400	9130	9209.29	6.25	0	-16792	9796	9462	9036	8702	8276	9630	8870	39	2730	500	5660	10	1	7874963	716	9.12	0.74	12	0.50	997.00	12301.00	11590	20230516	-21.57	5870	20220928	54.86	11590	-21.57	20230516	6130	48.29	20230104	11590	-21.57	20230516	5870	54.86	20220928	6.56	N	212560	500	39 억		492344	N	N	0	N	00	N
122	20230710	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9130	620	2	7.29	3878443860	432594	262.14	9000	9370	8610	11060	5960	8510	8965.12	5.96	0	22308	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	719	9.16	0.74	12	5.49	997.00	12301.00	11590	20230516	-21.23	5870	20220928	55.54	11590	-21.23	20230516	6130	48.94	20230104	11590	-21.23	20230516	5870	55.54	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
123	20230710	150825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9090	580	2	6.82	3653082620	407773	247.10	9000	9370	8610	11060	5960	8510	8958.62	5.96	0	28402	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	716	9.12	0.74	12	5.18	997.00	12301.00	11590	20230516	-21.57	5870	20220928	54.86	11590	-21.57	20230516	6130	48.29	20230104	11590	-21.57	20230516	5870	54.86	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
124	20230710	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9100	590	2	6.93	3408343430	380856	230.79	9000	9370	8610	11060	5960	8510	8949.17	5.96	0	21868	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	717	9.13	0.74	12	4.84	997.00	12301.00	11590	20230516	-21.48	5870	20220928	55.03	11590	-21.48	20230516	6130	48.45	20230104	11590	-21.48	20230516	5870	55.03	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
125	20230710	130807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9080	570	2	6.70	3155710950	352943	213.87	9000	9370	8610	11060	5960	8510	8941.13	5.96	0	8280	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	715	9.11	0.74	12	4.48	997.00	12301.00	11590	20230516	-21.66	5870	20220928	54.68	11590	-21.66	20230516	6130	48.12	20230104	11590	-21.66	20230516	5870	54.68	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
126	20230710	120828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9150	640	2	7.52	2989433890	334631	202.78	9000	9370	8610	11060	5960	8510	8933.52	5.96	0	838	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	721	9.18	0.74	12	4.25	997.00	12301.00	11590	20230516	-21.05	5870	20220928	55.88	11590	-21.05	20230516	6130	49.27	20230104	11590	-21.05	20230516	5870	55.88	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
127	20230710	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	420	2	4.94	1992673930	224814	136.23	9000	9370	8610	11060	5960	8510	8863.66	5.96	0	-37438	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	703	8.96	0.73	12	2.85	997.00	12301.00	11590	20230516	-22.95	5870	20220928	52.13	11590	-22.95	20230516	6130	45.68	20230104	11590	-22.95	20230516	5870	52.13	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
128	20230710	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	180	2	2.12	1643502360	185208	112.23	9000	9370	8610	11060	5960	8510	8873.82	5.96	0	-62006	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	684	8.72	0.71	12	2.35	997.00	12301.00	11590	20230516	-25.02	5870	20220928	48.04	11590	-25.02	20230516	6130	41.76	20230104	11590	-25.02	20230516	5870	48.04	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
129	20230710	090818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8790	280	2	3.29	1142856560	127550	77.29	9000	9370	8650	11060	5960	8510	8960.07	5.96	0	-46690	9190	8850	8620	8280	8050	8735	8165	39	2550	500	5270	10	1	7874963	692	8.82	0.71	12	1.62	997.00	12301.00	11590	20230516	-24.16	5870	20220928	49.74	11590	-24.16	20230516	6130	43.39	20230104	11590	-24.16	20230516	5870	49.74	20220928	6.64	N	212560	500	39 억		469475	N	N	0	N	00	N
130	20230707	160817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	-440	5	-4.92	1404581990	163536	25.90	8950	8960	8390	11630	6270	8950	8588.82	6.06	0	-9081	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	670	8.54	0.69	12	2.08	997.00	12301.00	11590	20230516	-26.57	5870	20220928	44.97	11590	-26.57	20230516	6130	38.83	20230104	11590	-26.57	20230516	5870	44.97	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
131	20230707	150816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	-400	5	-4.47	1331480410	154963	24.55	8950	8960	8390	11630	6270	8950	8592.25	6.06	0	-11933	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	673	8.58	0.70	12	1.97	997.00	12301.00	11590	20230516	-26.23	5870	20220928	45.66	11590	-26.23	20230516	6130	39.48	20230104	11590	-26.23	20230516	5870	45.66	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
132	20230707	140831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	-430	5	-4.80	1217569670	141584	22.43	8950	8960	8390	11630	6270	8950	8599.63	6.06	0	-17086	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	671	8.55	0.69	12	1.80	997.00	12301.00	11590	20230516	-26.49	5870	20220928	45.14	11590	-26.49	20230516	6130	38.99	20230104	11590	-26.49	20230516	5870	45.14	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
133	20230707	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8500	-450	5	-5.03	1108365640	128744	20.39	8950	8960	8390	11630	6270	8950	8609.07	6.06	0	-17184	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	669	8.53	0.69	12	1.63	997.00	12301.00	11590	20230516	-26.66	5870	20220928	44.80	11590	-26.66	20230516	6130	38.66	20230104	11590	-26.66	20230516	5870	44.80	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
134	20230707	120825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8570	-380	5	-4.25	883736240	102400	16.22	8950	8960	8390	11630	6270	8950	8630.24	6.06	0	-19145	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	675	8.60	0.70	12	1.30	997.00	12301.00	11590	20230516	-26.06	5870	20220928	46.00	11590	-26.06	20230516	6130	39.80	20230104	11590	-26.06	20230516	5870	46.00	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
135	20230707	110827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8620	-330	5	-3.69	825742420	95629	15.15	8950	8960	8390	11630	6270	8950	8634.85	6.06	0	-21084	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	679	8.65	0.70	12	1.21	997.00	12301.00	11590	20230516	-25.63	5870	20220928	46.85	11590	-25.63	20230516	6130	40.62	20230104	11590	-25.63	20230516	5870	46.85	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
136	20230707	100817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	-390	5	-4.36	664368460	76864	12.18	8950	8960	8390	11630	6270	8950	8643.43	6.06	0	-21058	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	674	8.59	0.70	12	0.98	997.00	12301.00	11590	20230516	-26.14	5870	20220928	45.83	11590	-26.14	20230516	6130	39.64	20230104	11590	-26.14	20230516	5870	45.83	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
137	20230707	090818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8790	-160	5	-1.79	158242880	17945	2.84	8950	8960	8730	11630	6270	8950	8818.22	6.06	0	-11240	9810	9380	9020	8590	8230	9595	8805	39	2680	500	5540	10	1	7874963	692	8.82	0.71	12	0.23	997.00	12301.00	11590	20230516	-24.16	5870	20220928	49.74	11590	-24.16	20230516	6130	43.39	20230104	11590	-24.16	20230516	5870	49.74	20220928	7.36	N	212560	500	39 억		477395	N	N	0	N	00	N
138	20230706	160817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	150	2	1.70	5776711140	630686	394.96	8870	9450	8660	11440	6160	8800	9159.97	5.95	0	10859	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	705	8.98	0.73	12	8.01	997.00	12301.00	11590	20230516	-22.78	5710	20220705	56.74	11590	-22.78	20230516	6130	46.00	20230104	11590	-22.78	20230516	5870	52.47	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
139	20230706	150818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	150	2	1.70	5603648710	611389	382.88	8870	9450	8660	11440	6160	8800	9165.44	5.95	0	7048	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	705	8.98	0.73	12	7.76	997.00	12301.00	11590	20230516	-22.78	5710	20220705	56.74	11590	-22.78	20230516	6130	46.00	20230104	11590	-22.78	20230516	5870	52.47	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
140	20230706	140819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9070	270	2	3.07	5283149960	575754	360.56	8870	9450	8660	11440	6160	8800	9176.05	5.95	0	3783	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	714	9.10	0.74	12	7.31	997.00	12301.00	11590	20230516	-21.74	5710	20220705	58.84	11590	-21.74	20230516	6130	47.96	20230104	11590	-21.74	20230516	5870	54.51	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
141	20230706	130818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9060	260	2	2.95	4810210160	523330	327.73	8870	9450	8660	11440	6160	8800	9191.54	5.95	0	-7089	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	713	9.09	0.74	12	6.65	997.00	12301.00	11590	20230516	-21.83	5710	20220705	58.67	11590	-21.83	20230516	6130	47.80	20230104	11590	-21.83	20230516	5870	54.34	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
142	20230706	120807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9230	430	2	4.89	2342097650	256892	160.88	8870	9260	8660	11440	6160	8800	9117.05	5.95	0	31716	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	727	9.26	0.75	12	3.26	997.00	12301.00	11590	20230516	-20.36	5710	20220705	61.65	11590	-20.36	20230516	6130	50.57	20230104	11590	-20.36	20230516	5870	57.24	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
143	20230706	110822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9110	310	2	3.52	1996010580	219009	137.15	8870	9260	8660	11440	6160	8800	9113.83	5.95	0	28909	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	717	9.14	0.74	12	2.78	997.00	12301.00	11590	20230516	-21.40	5710	20220705	59.54	11590	-21.40	20230516	6130	48.61	20230104	11590	-21.40	20230516	5870	55.20	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
144	20230706	100817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9250	450	2	5.11	1581443160	173556	108.69	8870	9260	8660	11440	6160	8800	9112.01	5.95	0	19475	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	728	9.28	0.75	12	2.20	997.00	12301.00	11590	20230516	-20.19	5710	20220705	62.00	11590	-20.19	20230516	6130	50.90	20230104	11590	-20.19	20230516	5870	57.58	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
145	20230706	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	-80	5	-0.91	79095220	9057	5.67	8870	8870	8660	11440	6160	8800	8733.05	5.95	0	4293	9280	9040	8860	8620	8440	8950	8530	39	2640	500	5450	10	1	7874963	687	8.75	0.71	12	0.12	997.00	12301.00	11590	20230516	-24.76	5710	20220705	52.71	11590	-24.76	20230516	6130	42.25	20230104	11590	-24.76	20230516	5870	48.55	20220928	7.36	N	212560	500	39 억		468218	N	N	0	N	00	N
146	20230705	160814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	-190	5	-2.11	1394037600	158897	170.58	9000	9100	8680	11680	6300	8990	8773.20	5.42	0	41288	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	693	8.83	0.72	12	2.02	997.00	12301.00	11590	20230516	-24.07	5600	20220704	57.14	11590	-24.07	20230516	6130	43.56	20230104	11590	-24.07	20230516	5710	54.12	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
147	20230705	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8780	-210	5	-2.34	1350572450	153938	165.26	9000	9100	8680	11680	6300	8990	8773.48	5.42	0	39501	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	691	8.81	0.71	12	1.95	997.00	12301.00	11590	20230516	-24.25	5600	20220704	56.79	11590	-24.25	20230516	6130	43.23	20230104	11590	-24.25	20230516	5710	53.77	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
148	20230705	140801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	-230	5	-2.56	1279964170	145853	156.58	9000	9100	8680	11680	6300	8990	8775.71	5.42	0	36954	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	690	8.79	0.71	12	1.85	997.00	12301.00	11590	20230516	-24.42	5600	20220704	56.43	11590	-24.42	20230516	6130	42.90	20230104	11590	-24.42	20230516	5710	53.42	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
149	20230705	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-240	5	-2.67	1230284330	140165	150.47	9000	9100	8680	11680	6300	8990	8777.40	5.42	0	35645	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	689	8.78	0.71	12	1.78	997.00	12301.00	11590	20230516	-24.50	5600	20220704	56.25	11590	-24.50	20230516	6130	42.74	20230104	11590	-24.50	20230516	5710	53.24	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
150	20230705	120802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	-250	5	-2.78	1159420710	132043	141.75	9000	9100	8680	11680	6300	8990	8780.63	5.42	0	33417	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	688	8.77	0.71	12	1.68	997.00	12301.00	11590	20230516	-24.59	5600	20220704	56.07	11590	-24.59	20230516	6130	42.58	20230104	11590	-24.59	20230516	5710	53.06	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
151	20230705	110812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-290	5	-3.23	934152120	106155	113.96	9000	9100	8680	11680	6300	8990	8799.89	5.42	0	20256	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	685	8.73	0.71	12	1.35	997.00	12301.00	11590	20230516	-24.94	5600	20220704	55.36	11590	-24.94	20230516	6130	41.92	20230104	11590	-24.94	20230516	5710	52.36	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
152	20230705	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8820	-170	5	-1.89	317160700	35544	38.16	9000	9100	8810	11680	6300	8990	8923.04	5.42	0	-6144	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	695	8.85	0.72	12	0.45	997.00	12301.00	11590	20230516	-23.90	5600	20220704	57.50	11590	-23.90	20230516	6130	43.88	20230104	11590	-23.90	20230516	5710	54.47	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
153	20230705	090804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9070	80	2	0.89	53842710	5958	6.40	9000	9100	8990	11680	6300	8990	9037.04	5.42	0	-128	9183	9086	8973	8876	8763	9135	8925	39	2690	500	5570	10	1	7874963	714	9.10	0.74	12	0.08	997.00	12301.00	11590	20230516	-21.74	5600	20220704	61.96	11590	-21.74	20230516	6130	47.96	20230104	11590	-21.74	20230516	5710	58.84	20220705	7.66	N	212560	500	39 억		426887	N	N	0	N	00	N
154	20230704	160801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	140	2	1.58	833620800	92714	74.40	8940	9070	8860	11500	6200	8850	8991.33	5.26	0	9545	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	708	9.02	0.73	12	1.18	997.00	12301.00	11590	20230516	-22.43	5600	20220704	60.54	11590	-22.43	20230516	6130	46.66	20230104	11590	-22.43	20230516	5600	60.54	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
155	20230704	150752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	140	2	1.58	790692160	87939	70.56	8940	9070	8860	11500	6200	8850	8991.37	5.26	0	9508	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	708	9.02	0.73	12	1.12	997.00	12301.00	11590	20230516	-22.43	5600	20220704	60.54	11590	-22.43	20230516	6130	46.66	20230104	11590	-22.43	20230516	5600	60.54	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
156	20230704	140756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	110	2	1.24	656629070	73048	58.62	8940	9070	8860	11500	6200	8850	8989.01	5.26	0	5242	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	706	8.99	0.73	12	0.93	997.00	12301.00	11590	20230516	-22.69	5600	20220704	60.00	11590	-22.69	20230516	6130	46.17	20230104	11590	-22.69	20230516	5600	60.00	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
157	20230704	130746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	110	2	1.24	596321570	66323	53.22	8940	9070	8860	11500	6200	8850	8991.17	5.26	0	4960	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	706	8.99	0.73	12	0.84	997.00	12301.00	11590	20230516	-22.69	5600	20220704	60.00	11590	-22.69	20230516	6130	46.17	20230104	11590	-22.69	20230516	5600	60.00	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
158	20230704	120755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9040	190	2	2.15	468825370	52202	41.89	8940	9070	8860	11500	6200	8850	8980.98	5.26	0	7222	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	712	9.07	0.73	12	0.66	997.00	12301.00	11590	20230516	-22.00	5600	20220704	61.43	11590	-22.00	20230516	6130	47.47	20230104	11590	-22.00	20230516	5600	61.43	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
159	20230704	110748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8970	120	2	1.36	330878330	36929	29.63	8940	9060	8860	11500	6200	8850	8959.85	5.26	0	4047	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	706	9.00	0.73	12	0.47	997.00	12301.00	11590	20230516	-22.61	5600	20220704	60.18	11590	-22.61	20230516	6130	46.33	20230104	11590	-22.61	20230516	5600	60.18	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
160	20230704	100746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8970	120	2	1.36	253779680	28320	22.72	8940	9060	8860	11500	6200	8850	8961.15	5.26	0	5997	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	706	9.00	0.73	12	0.36	997.00	12301.00	11590	20230516	-22.61	5600	20220704	60.18	11590	-22.61	20230516	6130	46.33	20230104	11590	-22.61	20230516	5600	60.18	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
161	20230704	090744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	100	2	1.13	93847190	10523	8.44	8940	9060	8860	11500	6200	8850	8918.29	5.26	0	-103	9263	9056	8923	8716	8583	8990	8650	39	2650	500	5480	10	1	7874963	705	8.98	0.73	12	0.13	997.00	12301.00	11590	20230516	-22.78	5600	20220704	59.82	11590	-22.78	20230516	6130	46.00	20230104	11590	-22.78	20230516	5600	59.82	20220704	7.64	N	212560	500	39 억		414554	N	N	0	N	00	N
162	20230703	160737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	-60	5	-0.67	1108930150	124337	107.20	8920	9130	8790	11580	6240	8910	8918.75	4.96	0	22075	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	697	8.88	0.72	12	1.58	997.00	12301.00	11590	20230516	-23.64	5600	20220704	58.04	11590	-23.64	20230516	6130	44.37	20230104	11590	-23.64	20230516	5600	58.04	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
163	20230703	150745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8840	-70	5	-0.79	1043047830	116875	100.77	8920	9130	8810	11580	6240	8910	8924.48	4.96	0	20584	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	696	8.87	0.72	12	1.48	997.00	12301.00	11590	20230516	-23.73	5600	20220704	57.86	11590	-23.73	20230516	6130	44.21	20230104	11590	-23.73	20230516	5600	57.86	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
164	20230703	140745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	10	2	0.11	880168220	98467	84.90	8920	9130	8820	11580	6240	8910	8938.72	4.96	0	14725	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	702	8.95	0.73	12	1.25	997.00	12301.00	11590	20230516	-23.04	5600	20220704	59.29	11590	-23.04	20230516	6130	45.51	20230104	11590	-23.04	20230516	5600	59.29	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
165	20230703	130739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8970	60	2	0.67	809065260	90510	78.04	8920	9130	8820	11580	6240	8910	8938.97	4.96	0	14490	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	706	9.00	0.73	12	1.15	997.00	12301.00	11590	20230516	-22.61	5600	20220704	60.18	11590	-22.61	20230516	6130	46.33	20230104	11590	-22.61	20230516	5600	60.18	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
166	20230703	120747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8980	70	2	0.79	717080760	80267	69.21	8920	9130	8820	11580	6240	8910	8933.70	4.96	0	13344	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	707	9.01	0.73	12	1.02	997.00	12301.00	11590	20230516	-22.52	5600	20220704	60.36	11590	-22.52	20230516	6130	46.49	20230104	11590	-22.52	20230516	5600	60.36	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
167	20230703	110741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	20	2	0.22	640373510	71686	61.81	8920	9130	8820	11580	6240	8910	8933.04	4.96	0	8328	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	703	8.96	0.73	12	0.91	997.00	12301.00	11590	20230516	-22.95	5600	20220704	59.46	11590	-22.95	20230516	6130	45.68	20230104	11590	-22.95	20230516	5600	59.46	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
168	20230703	100730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-30	5	-0.34	469281620	52431	45.21	8920	9130	8880	11580	6240	8910	8950.48	4.96	0	2015	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	699	8.91	0.72	12	0.67	997.00	12301.00	11590	20230516	-23.38	5600	20220704	58.57	11590	-23.38	20230516	6130	44.86	20230104	11590	-23.38	20230516	5600	58.57	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N
169	20230703	090737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	50	2	0.56	89326410	9950	8.58	8920	9130	8920	11580	6240	8910	8977.69	4.96	0	624	9196	9052	8796	8652	8396	9125	8725	39	2670	500	5520	10	1	7874963	706	8.99	0.73	12	0.13	997.00	12301.00	11590	20230516	-22.69	5600	20220704	60.00	11590	-22.69	20230516	6130	46.17	20230104	11590	-22.69	20230516	5600	60.00	20220704	7.49	N	212560	500	39 억		390710	N	N	0	N	00	N