KissMeData/113810/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	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-6	5	-0.51	316955529	270217	79.91	1191	1195	1145	1534	826	1180	1172.97	5.98	0	4754	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	383	-18.34	2.35	12	0.83	-64.00	499.00	2820	20230516	-58.37	828	20230314	41.79	2820	-58.37	20230516	828	41.79	20230314	2820	-58.37	20230516	828	41.79	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
3	20230731	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-2	5	-0.17	291399575	248468	73.48	1191	1195	1145	1534	826	1180	1172.79	5.98	0	4110	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	384	-18.41	2.36	12	0.76	-64.00	499.00	2820	20230516	-58.23	828	20230314	42.27	2820	-58.23	20230516	828	42.27	20230314	2820	-58.23	20230516	828	42.27	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
4	20230731	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	2	2	0.17	271823770	231868	68.57	1191	1195	1145	1534	826	1180	1172.32	5.98	0	1463	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	386	-18.47	2.37	12	0.71	-64.00	499.00	2820	20230516	-58.09	828	20230314	42.75	2820	-58.09	20230516	828	42.75	20230314	2820	-58.09	20230516	828	42.75	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
5	20230731	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	-7	5	-0.59	251987021	215040	63.59	1191	1195	1145	1534	826	1180	1171.81	5.98	0	-158	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	383	-18.33	2.35	12	0.66	-64.00	499.00	2820	20230516	-58.40	828	20230314	41.67	2820	-58.40	20230516	828	41.67	20230314	2820	-58.40	20230516	828	41.67	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
6	20230731	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	2	2	0.17	228501455	195019	57.67	1191	1195	1145	1534	826	1180	1171.69	5.98	0	50	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	386	-18.47	2.37	12	0.60	-64.00	499.00	2820	20230516	-58.09	828	20230314	42.75	2820	-58.09	20230516	828	42.75	20230314	2820	-58.09	20230516	828	42.75	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
7	20230731	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	5	2	0.42	182517997	156248	46.20	1191	1191	1145	1534	826	1180	1168.13	5.98	0	7501	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	387	-18.52	2.37	12	0.48	-64.00	499.00	2820	20230516	-57.98	828	20230314	43.12	2820	-57.98	20230516	828	43.12	20230314	2820	-57.98	20230516	828	43.12	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
8	20230731	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-20	5	-1.69	94956135	81632	24.14	1191	1191	1145	1534	826	1180	1163.22	5.98	0	-12037	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	378	-18.12	2.32	12	0.25	-64.00	499.00	2820	20230516	-58.87	828	20230314	40.10	2820	-58.87	20230516	828	40.10	20230314	2820	-58.87	20230516	828	40.10	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
9	20230731	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	1	2	0.08	17050723	14402	4.26	1191	1191	1179	1534	826	1180	1183.91	5.98	0	-10003	1227	1203	1167	1143	1107	1215	1155	163	354	500	700	1	1	32628051	385	-18.45	2.37	12	0.04	-64.00	499.00	2820	20230516	-58.12	828	20230314	42.63	2820	-58.12	20230516	828	42.63	20230314	2820	-58.12	20230516	828	42.63	20230314	2.16	N	113810	500	163 억		1950986	N	N	0	N	00	N
10	20230728	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	50	2	4.42	395830541	337514	84.01	1142	1191	1131	1469	791	1130	1172.78	5.82	0	51699	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	385	-18.44	2.36	12	1.03	-64.00	499.00	2820	20230516	-58.16	828	20230314	42.51	2820	-58.16	20230516	828	42.51	20230314	2820	-58.16	20230516	828	42.51	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
11	20230728	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	54	2	4.78	379966868	324118	80.68	1142	1191	1131	1469	791	1130	1172.31	5.82	0	58756	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	386	-18.50	2.37	12	0.99	-64.00	499.00	2820	20230516	-58.01	828	20230314	43.00	2820	-58.01	20230516	828	43.00	20230314	2820	-58.01	20230516	828	43.00	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
12	20230728	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	51	2	4.51	345853279	295122	73.46	1142	1191	1131	1469	791	1130	1171.90	5.82	0	63348	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	385	-18.45	2.37	12	0.90	-64.00	499.00	2820	20230516	-58.12	828	20230314	42.63	2820	-58.12	20230516	828	42.63	20230314	2820	-58.12	20230516	828	42.63	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
13	20230728	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	48	2	4.25	328194175	280092	69.72	1142	1191	1131	1469	791	1130	1171.74	5.82	0	61381	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	384	-18.41	2.36	12	0.86	-64.00	499.00	2820	20230516	-58.23	828	20230314	42.27	2820	-58.23	20230516	828	42.27	20230314	2820	-58.23	20230516	828	42.27	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
14	20230728	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	56	2	4.96	312331205	266611	66.36	1142	1191	1131	1469	791	1130	1171.49	5.82	0	61196	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	387	-18.53	2.38	12	0.82	-64.00	499.00	2820	20230516	-57.94	828	20230314	43.24	2820	-57.94	20230516	828	43.24	20230314	2820	-57.94	20230516	828	43.24	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
15	20230728	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	45	2	3.98	224792801	192674	47.96	1142	1186	1131	1469	791	1130	1166.70	5.82	0	47692	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	383	-18.36	2.35	12	0.59	-64.00	499.00	2820	20230516	-58.33	828	20230314	41.91	2820	-58.33	20230516	828	41.91	20230314	2820	-58.33	20230516	828	41.91	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
16	20230728	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	36	2	3.19	113100565	97529	24.28	1142	1171	1131	1469	791	1130	1159.66	5.82	0	-5844	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	380	-18.22	2.34	12	0.30	-64.00	499.00	2820	20230516	-58.65	828	20230314	40.82	2820	-58.65	20230516	828	40.82	20230314	2820	-58.65	20230516	828	40.82	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
17	20230728	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	22	2	1.95	19324597	16935	4.22	1142	1159	1131	1469	791	1130	1141.10	5.82	0	4236	1174	1152	1116	1094	1058	1163	1105	163	339	500	670	1	1	32628051	376	-18.00	2.31	12	0.05	-64.00	499.00	2820	20230516	-59.15	828	20230314	39.13	2820	-59.15	20230516	828	39.13	20230314	2820	-59.15	20230516	828	39.13	20230314	2.27	N	113810	500	163 억		1899887	N	N	0	N	00	N
18	20230727	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	53	2	4.92	443279358	397235	29.98	1087	1138	1080	1400	754	1077	1115.91	5.63	436348	67620	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	369	-17.66	2.26	12	1.22	-64.00	499.00	2820	20230516	-59.93	828	20230314	36.47	2820	-59.93	20230516	828	36.47	20230314	2820	-59.93	20230516	828	36.47	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
19	20230727	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1119	42	2	3.90	414774819	371792	28.06	1087	1138	1080	1400	754	1077	1115.61	5.63	436348	59181	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	365	-17.48	2.24	12	1.14	-64.00	499.00	2820	20230516	-60.32	828	20230314	35.14	2820	-60.32	20230516	828	35.14	20230314	2820	-60.32	20230516	828	35.14	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
20	20230727	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1134	57	2	5.29	386086191	346256	26.13	1087	1138	1080	1400	754	1077	1115.03	5.63	436348	57062	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	370	-17.72	2.27	12	1.06	-64.00	499.00	2820	20230516	-59.79	828	20230314	36.96	2820	-59.79	20230516	828	36.96	20230314	2820	-59.79	20230516	828	36.96	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
21	20230727	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	54	2	5.01	345198719	310048	23.40	1087	1138	1080	1400	754	1077	1113.37	5.63	436348	46124	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	369	-17.67	2.27	12	0.95	-64.00	499.00	2820	20230516	-59.89	828	20230314	36.59	2820	-59.89	20230516	828	36.59	20230314	2820	-59.89	20230516	828	36.59	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
22	20230727	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1123	46	2	4.27	254003632	228849	17.27	1087	1130	1080	1400	754	1077	1109.92	5.63	436348	49536	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	366	-17.55	2.25	12	0.70	-64.00	499.00	2820	20230516	-60.18	828	20230314	35.63	2820	-60.18	20230516	828	35.63	20230314	2820	-60.18	20230516	828	35.63	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
23	20230727	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1125	48	2	4.46	216734099	195548	14.76	1087	1130	1080	1400	754	1077	1108.34	5.63	436348	45560	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	367	-17.58	2.25	12	0.60	-64.00	499.00	2820	20230516	-60.11	828	20230314	35.87	2820	-60.11	20230516	828	35.87	20230314	2820	-60.11	20230516	828	35.87	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
24	20230727	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	31	2	2.88	129372881	117322	8.85	1087	1123	1080	1400	754	1077	1102.72	5.63	436348	19408	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	362	-17.31	2.22	12	0.36	-64.00	499.00	2820	20230516	-60.71	828	20230314	33.82	2820	-60.71	20230516	828	33.82	20230314	2820	-60.71	20230516	828	33.82	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
25	20230727	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1107	30	2	2.79	25269230	23064	1.74	1087	1123	1080	1400	754	1077	1095.61	5.63	436348	-1665	1205	1141	1086	1022	967	1113	994	163	323	500	640	1	1	32628051	361	-17.30	2.22	12	0.07	-64.00	499.00	2820	20230516	-60.74	828	20230314	33.70	2820	-60.74	20230516	828	33.70	20230314	2820	-60.74	20230516	828	33.70	20230314	2.30	N	113810	500	163 억		1836387	N	N	0	N	00	N
26	20230726	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1077	-62	5	-5.44	1429027635	1322592	334.34	1145	1150	1031	1480	798	1139	1080.48	4.29	0	441807	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	351	-16.83	2.16	12	4.05	-64.00	499.00	2820	20230516	-61.81	828	20230314	30.07	2820	-61.81	20230516	828	30.07	20230314	2820	-61.81	20230516	828	30.07	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
27	20230726	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-67	5	-5.88	1389671901	1285885	325.06	1145	1150	1031	1480	798	1139	1080.71	4.29	0	428895	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	350	-16.75	2.15	12	3.94	-64.00	499.00	2820	20230516	-61.99	828	20230314	29.47	2820	-61.99	20230516	828	29.47	20230314	2820	-61.99	20230516	828	29.47	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
28	20230726	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1053	-86	5	-7.55	1260456417	1164852	294.46	1145	1150	1031	1480	798	1139	1082.07	4.29	0	395770	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	344	-16.45	2.11	12	3.57	-64.00	499.00	2820	20230516	-62.66	828	20230314	27.17	2820	-62.66	20230516	828	27.17	20230314	2820	-62.66	20230516	828	27.17	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
29	20230726	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-72	5	-6.32	1081098430	994939	251.51	1145	1150	1031	1480	798	1139	1086.60	4.29	0	341020	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	348	-16.67	2.14	12	3.05	-64.00	499.00	2820	20230516	-62.16	828	20230314	28.86	2820	-62.16	20230516	828	28.86	20230314	2820	-62.16	20230516	828	28.86	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
30	20230726	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	-71	5	-6.23	976470111	896696	226.67	1145	1150	1031	1480	798	1139	1088.96	4.29	0	317500	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	348	-16.69	2.14	12	2.75	-64.00	499.00	2820	20230516	-62.13	828	20230314	28.99	2820	-62.13	20230516	828	28.99	20230314	2820	-62.13	20230516	828	28.99	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
31	20230726	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-67	5	-5.88	871826991	799122	202.01	1145	1150	1031	1480	798	1139	1090.98	4.29	0	284541	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	350	-16.75	2.15	12	2.45	-64.00	499.00	2820	20230516	-61.99	828	20230314	29.47	2820	-61.99	20230516	828	29.47	20230314	2820	-61.99	20230516	828	29.47	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
32	20230726	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1082	-57	5	-5.00	630387965	572176	144.64	1145	1150	1075	1480	798	1139	1101.74	4.29	0	229079	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	353	-16.91	2.17	12	1.75	-64.00	499.00	2820	20230516	-61.63	828	20230314	30.68	2820	-61.63	20230516	828	30.68	20230314	2820	-61.63	20230516	828	30.68	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
33	20230726	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	1	2	0.09	39380191	34498	8.72	1145	1150	1130	1480	798	1139	1141.52	4.29	0	-5148	1199	1168	1151	1120	1103	1184	1136	163	341	500	680	1	1	32628051	372	-17.81	2.28	12	0.11	-64.00	499.00	2820	20230516	-59.57	828	20230314	37.68	2820	-59.57	20230516	828	37.68	20230314	2820	-59.57	20230516	828	37.68	20230314	2.36	N	113810	500	163 억		1400039	N	N	0	N	00	N
34	20230725	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	-50	5	-4.21	454761109	393890	47.20	1134	1182	1134	1545	833	1189	1154.57	4.14	0	47960	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	372	-17.80	2.28	12	1.21	-64.00	499.00	2820	20230516	-59.61	828	20230314	37.56	2820	-59.61	20230516	828	37.56	20230314	2820	-59.61	20230516	828	37.56	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
35	20230725	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-40	5	-3.36	407083232	352077	42.19	1134	1182	1134	1545	833	1189	1156.23	4.14	0	40123	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	375	-17.95	2.30	12	1.08	-64.00	499.00	2820	20230516	-59.26	828	20230314	38.77	2820	-59.26	20230516	828	38.77	20230314	2820	-59.26	20230516	828	38.77	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
36	20230725	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-34	5	-2.86	350637918	302816	36.29	1134	1182	1134	1545	833	1189	1157.92	4.14	0	42471	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	377	-18.05	2.31	12	0.93	-64.00	499.00	2820	20230516	-59.04	828	20230314	39.49	2820	-59.04	20230516	828	39.49	20230314	2820	-59.04	20230516	828	39.49	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
37	20230725	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-30	5	-2.52	325094667	280675	33.63	1134	1182	1134	1545	833	1189	1158.26	4.14	0	45460	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	378	-18.11	2.32	12	0.86	-64.00	499.00	2820	20230516	-58.90	828	20230314	39.98	2820	-58.90	20230516	828	39.98	20230314	2820	-58.90	20230516	828	39.98	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
38	20230725	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	-26	5	-2.19	259669030	224529	26.91	1134	1182	1134	1545	833	1189	1156.51	4.14	0	43385	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	379	-18.17	2.33	12	0.69	-64.00	499.00	2820	20230516	-58.76	828	20230314	40.46	2820	-58.76	20230516	828	40.46	20230314	2820	-58.76	20230516	828	40.46	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
39	20230725	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-40	5	-3.36	221285456	191217	22.91	1134	1182	1134	1545	833	1189	1157.25	4.14	0	17046	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	375	-17.95	2.30	12	0.59	-64.00	499.00	2820	20230516	-59.26	828	20230314	38.77	2820	-59.26	20230516	828	38.77	20230314	2820	-59.26	20230516	828	38.77	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
40	20230725	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	-25	5	-2.10	145073897	125185	15.00	1134	1182	1134	1545	833	1189	1158.88	4.14	0	7800	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	380	-18.19	2.33	12	0.38	-64.00	499.00	2820	20230516	-58.72	828	20230314	40.58	2820	-58.72	20230516	828	40.58	20230314	2820	-58.72	20230516	828	40.58	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
41	20230725	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	-25	5	-2.10	62267889	54026	6.47	1134	1182	1134	1545	833	1189	1152.55	4.14	0	-1767	1261	1224	1182	1145	1103	1204	1125	163	356	500	710	1	1	32628051	380	-18.19	2.33	12	0.17	-64.00	499.00	2820	20230516	-58.72	828	20230314	40.58	2820	-58.72	20230516	828	40.58	20230314	2820	-58.72	20230516	828	40.58	20230314	2.45	N	113810	500	163 억		1349208	N	N	0	N	00	N
42	20230724	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-30	5	-2.46	977491182	833944	254.02	1215	1219	1140	1584	854	1219	1172.12	3.73	0	135762	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	388	-18.58	2.38	12	2.56	-64.00	499.00	2820	20230516	-57.84	828	20230314	43.60	2820	-57.84	20230516	828	43.60	20230314	2820	-57.84	20230516	828	43.60	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
43	20230724	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-35	5	-2.87	952996611	813273	247.72	1215	1219	1140	1584	854	1219	1171.80	3.73	0	139212	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	386	-18.50	2.37	12	2.49	-64.00	499.00	2820	20230516	-58.01	828	20230314	43.00	2820	-58.01	20230516	828	43.00	20230314	2820	-58.01	20230516	828	43.00	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
44	20230724	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-54	5	-4.43	758733034	647818	197.32	1215	1219	1140	1584	854	1219	1171.21	3.73	0	135759	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	380	-18.20	2.33	12	1.99	-64.00	499.00	2820	20230516	-58.69	828	20230314	40.70	2820	-58.69	20230516	828	40.70	20230314	2820	-58.69	20230516	828	40.70	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
45	20230724	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	-62	5	-5.09	671117701	572049	174.25	1215	1219	1140	1584	854	1219	1173.18	3.73	0	128261	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	378	-18.08	2.32	12	1.75	-64.00	499.00	2820	20230516	-58.97	828	20230314	39.73	2820	-58.97	20230516	828	39.73	20230314	2820	-58.97	20230516	828	39.73	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
46	20230724	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	-61	5	-5.00	589983191	501540	152.77	1215	1219	1140	1584	854	1219	1176.34	3.73	0	111294	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	378	-18.09	2.32	12	1.54	-64.00	499.00	2820	20230516	-58.94	828	20230314	39.86	2820	-58.94	20230516	828	39.86	20230314	2820	-58.94	20230516	828	39.86	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
47	20230724	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-54	5	-4.43	491009835	415973	126.70	1215	1219	1140	1584	854	1219	1180.39	3.73	0	71918	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	380	-18.20	2.33	12	1.27	-64.00	499.00	2820	20230516	-58.69	828	20230314	40.70	2820	-58.69	20230516	828	40.70	20230314	2820	-58.69	20230516	828	40.70	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
48	20230724	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-26	5	-2.13	375844193	317517	96.72	1215	1219	1155	1584	854	1219	1183.70	3.73	0	57623	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	389	-18.64	2.39	12	0.97	-64.00	499.00	2820	20230516	-57.70	828	20230314	44.08	2820	-57.70	20230516	828	44.08	20230314	2820	-57.70	20230516	828	44.08	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
49	20230724	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-39	5	-3.20	136080032	113271	34.50	1215	1219	1180	1584	854	1219	1201.37	3.73	0	-10772	1265	1241	1224	1200	1183	1254	1213	163	365	500	730	1	1	32628051	385	-18.44	2.36	12	0.35	-64.00	499.00	2820	20230516	-58.16	828	20230314	42.51	2820	-58.16	20230516	828	42.51	20230314	2820	-58.16	20230516	828	42.51	20230314	2.47	N	113810	500	163 억		1215716	N	N	0	N	00	N
50	20230721	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-25	5	-2.01	391078574	319516	75.13	1211	1248	1207	1617	871	1244	1223.95	3.59	0	48064	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	398	-19.05	2.44	12	0.98	-64.00	499.00	2820	20230516	-56.77	828	20230314	47.22	2820	-56.77	20230516	828	47.22	20230314	2820	-56.77	20230516	828	47.22	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
51	20230721	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-25	5	-2.01	369869068	302119	71.04	1211	1248	1207	1617	871	1244	1224.21	3.59	0	45266	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	398	-19.05	2.44	12	0.93	-64.00	499.00	2820	20230516	-56.77	828	20230314	47.22	2820	-56.77	20230516	828	47.22	20230314	2820	-56.77	20230516	828	47.22	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
52	20230721	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-14	5	-1.13	316652858	258655	60.82	1211	1248	1207	1617	871	1244	1224.19	3.59	0	36748	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	401	-19.22	2.46	12	0.79	-64.00	499.00	2820	20230516	-56.38	828	20230314	48.55	2820	-56.38	20230516	828	48.55	20230314	2820	-56.38	20230516	828	48.55	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
53	20230721	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-16	5	-1.29	282884252	231160	54.35	1211	1248	1207	1617	871	1244	1223.71	3.59	0	20348	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	401	-19.19	2.46	12	0.71	-64.00	499.00	2820	20230516	-56.45	828	20230314	48.31	2820	-56.45	20230516	828	48.31	20230314	2820	-56.45	20230516	828	48.31	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
54	20230721	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-14	5	-1.13	233264685	190779	44.86	1211	1248	1207	1617	871	1244	1222.63	3.59	0	19971	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	401	-19.22	2.46	12	0.58	-64.00	499.00	2820	20230516	-56.38	828	20230314	48.55	2820	-56.38	20230516	828	48.55	20230314	2820	-56.38	20230516	828	48.55	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
55	20230721	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-14	5	-1.13	196561068	161011	37.86	1211	1248	1207	1617	871	1244	1220.71	3.59	0	15842	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	401	-19.22	2.46	12	0.49	-64.00	499.00	2820	20230516	-56.38	828	20230314	48.55	2820	-56.38	20230516	828	48.55	20230314	2820	-56.38	20230516	828	48.55	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
56	20230721	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-23	5	-1.85	142957280	117110	27.54	1211	1248	1207	1617	871	1244	1220.60	3.59	0	-978	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	398	-19.08	2.45	12	0.36	-64.00	499.00	2820	20230516	-56.70	828	20230314	47.46	2820	-56.70	20230516	828	47.46	20230314	2820	-56.70	20230516	828	47.46	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
57	20230721	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-24	5	-1.93	52167606	42616	10.02	1211	1248	1207	1617	871	1244	1223.87	3.59	0	-10555	1297	1270	1241	1214	1185	1256	1200	163	373	500	740	1	1	32628051	398	-19.06	2.44	12	0.13	-64.00	499.00	2820	20230516	-56.74	828	20230314	47.34	2820	-56.74	20230516	828	47.34	20230314	2820	-56.74	20230516	828	47.34	20230314	2.45	N	113810	500	163 억		1172781	N	N	0	N	00	N
58	20230720	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-11	5	-0.88	519851433	421809	72.70	1255	1268	1212	1631	879	1255	1232.43	3.58	0	13269	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	406	-19.44	2.49	12	1.29	-64.00	499.00	2820	20230516	-55.89	828	20230314	50.24	2820	-55.89	20230516	828	50.24	20230314	2820	-55.89	20230516	828	50.24	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
59	20230720	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	-19	5	-1.51	497325216	403628	69.57	1255	1268	1212	1631	879	1255	1232.14	3.58	0	16550	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	403	-19.31	2.48	12	1.24	-64.00	499.00	2820	20230516	-56.17	828	20230314	49.28	2820	-56.17	20230516	828	49.28	20230314	2820	-56.17	20230516	828	49.28	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
60	20230720	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-27	5	-2.15	381547831	309310	53.31	1255	1268	1212	1631	879	1255	1233.55	3.58	0	494	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	401	-19.19	2.46	12	0.95	-64.00	499.00	2820	20230516	-56.45	828	20230314	48.31	2820	-56.45	20230516	828	48.31	20230314	2820	-56.45	20230516	828	48.31	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
61	20230720	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-17	5	-1.35	329578644	266985	46.02	1255	1268	1212	1631	879	1255	1234.45	3.58	0	-5818	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	404	-19.34	2.48	12	0.82	-64.00	499.00	2820	20230516	-56.10	828	20230314	49.52	2820	-56.10	20230516	828	49.52	20230314	2820	-56.10	20230516	828	49.52	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
62	20230720	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-18	5	-1.43	311137504	252018	43.44	1255	1268	1212	1631	879	1255	1234.58	3.58	0	-13686	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	404	-19.33	2.48	12	0.77	-64.00	499.00	2820	20230516	-56.13	828	20230314	49.40	2820	-56.13	20230516	828	49.40	20230314	2820	-56.13	20230516	828	49.40	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
63	20230720	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-16	5	-1.27	265114140	214739	37.01	1255	1268	1212	1631	879	1255	1234.59	3.58	0	-28214	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	404	-19.36	2.48	12	0.66	-64.00	499.00	2820	20230516	-56.06	828	20230314	49.64	2820	-56.06	20230516	828	49.64	20230314	2820	-56.06	20230516	828	49.64	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
64	20230720	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-26	5	-2.07	165813276	133734	23.05	1255	1268	1223	1631	879	1255	1239.87	3.58	0	-51290	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	401	-19.20	2.46	12	0.41	-64.00	499.00	2820	20230516	-56.42	828	20230314	48.43	2820	-56.42	20230516	828	48.43	20230314	2820	-56.42	20230516	828	48.43	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
65	20230720	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	0	3	0.00	56678983	45139	7.78	1255	1268	1250	1631	879	1255	1255.65	3.58	0	-31041	1310	1282	1252	1224	1194	1296	1238	163	376	500	750	1	1	32628051	409	-19.61	2.52	12	0.14	-64.00	499.00	2820	20230516	-55.50	828	20230314	51.57	2820	-55.50	20230516	828	51.57	20230314	2820	-55.50	20230516	828	51.57	20230314	2.53	N	113810	500	163 억		1166829	N	N	0	N	00	N
66	20230719	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	12	2	0.97	725664019	577934	100.95	1251	1280	1222	1615	871	1243	1255.62	3.56	0	12001	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	409	-19.61	2.52	12	1.77	-64.00	499.00	2820	20230516	-55.50	828	20230314	51.57	2820	-55.50	20230516	828	51.57	20230314	2820	-55.50	20230516	828	51.57	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
67	20230719	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	13	2	1.05	706503777	562633	98.28	1251	1280	1222	1615	871	1243	1255.71	3.56	0	11649	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	410	-19.62	2.52	12	1.72	-64.00	499.00	2820	20230516	-55.46	828	20230314	51.69	2820	-55.46	20230516	828	51.69	20230314	2820	-55.46	20230516	828	51.69	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
68	20230719	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	32	2	2.57	665853974	530359	92.64	1251	1280	1222	1615	871	1243	1255.48	3.56	0	8246	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	416	-19.92	2.56	12	1.63	-64.00	499.00	2820	20230516	-54.79	828	20230314	53.99	2820	-54.79	20230516	828	53.99	20230314	2820	-54.79	20230516	828	53.99	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
69	20230719	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	29	2	2.33	549624632	438456	76.59	1251	1280	1222	1615	871	1243	1253.55	3.56	0	16449	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	415	-19.88	2.55	12	1.34	-64.00	499.00	2820	20230516	-54.89	828	20230314	53.62	2820	-54.89	20230516	828	53.62	20230314	2820	-54.89	20230516	828	53.62	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
70	20230719	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	21	2	1.69	366649719	294709	51.48	1251	1265	1222	1615	871	1243	1244.11	3.56	0	55742	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	412	-19.75	2.53	12	0.90	-64.00	499.00	2820	20230516	-55.18	828	20230314	52.66	2820	-55.18	20230516	828	52.66	20230314	2820	-55.18	20230516	828	52.66	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
71	20230719	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-5	5	-0.40	240786910	194417	33.96	1251	1253	1222	1615	871	1243	1238.51	3.56	0	57058	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	404	-19.34	2.48	12	0.60	-64.00	499.00	2820	20230516	-56.10	828	20230314	49.52	2820	-56.10	20230516	828	49.52	20230314	2820	-56.10	20230516	828	49.52	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
72	20230719	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-12	5	-0.97	188422474	152196	26.59	1251	1253	1222	1615	871	1243	1238.03	3.56	0	34425	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	402	-19.23	2.47	12	0.47	-64.00	499.00	2820	20230516	-56.35	828	20230314	48.67	2820	-56.35	20230516	828	48.67	20230314	2820	-56.35	20230516	828	48.67	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
73	20230719	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-12	5	-0.97	46982561	37885	6.62	1251	1251	1231	1615	871	1243	1240.14	3.56	0	3582	1351	1297	1264	1210	1177	1280	1193	163	372	500	740	1	1	32628051	402	-19.23	2.47	12	0.12	-64.00	499.00	2820	20230516	-56.35	828	20230314	48.67	2820	-56.35	20230516	828	48.67	20230314	2820	-56.35	20230516	828	48.67	20230314	2.51	N	113810	500	163 억		1160399	N	N	0	N	00	N
74	20230718	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	-62	5	-4.75	719692959	568990	168.70	1307	1318	1231	1696	914	1305	1264.90	3.72	0	-45356	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	406	-19.42	2.49	12	1.74	-64.00	499.00	2820	20230516	-55.92	828	20230314	50.12	2820	-55.92	20230516	828	50.12	20230314	2820	-55.92	20230516	828	50.12	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
75	20230718	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	-59	5	-4.52	682935246	539385	159.92	1307	1318	1231	1696	914	1305	1266.14	3.72	0	-47383	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	407	-19.47	2.50	12	1.65	-64.00	499.00	2820	20230516	-55.82	828	20230314	50.48	2820	-55.82	20230516	828	50.48	20230314	2820	-55.82	20230516	828	50.48	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
76	20230718	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-54	5	-4.14	576913748	454062	134.63	1307	1318	1231	1696	914	1305	1270.56	3.72	0	-70742	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	408	-19.55	2.51	12	1.39	-64.00	499.00	2820	20230516	-55.64	828	20230314	51.09	2820	-55.64	20230516	828	51.09	20230314	2820	-55.64	20230516	828	51.09	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
77	20230718	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	-55	5	-4.21	505468327	396822	117.66	1307	1318	1231	1696	914	1305	1273.79	3.72	0	-74572	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	408	-19.53	2.51	12	1.22	-64.00	499.00	2820	20230516	-55.67	828	20230314	50.97	2820	-55.67	20230516	828	50.97	20230314	2820	-55.67	20230516	828	50.97	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
78	20230718	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	-50	5	-3.83	441282538	345560	102.46	1307	1318	1231	1696	914	1305	1277.01	3.72	0	-64570	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	409	-19.61	2.52	12	1.06	-64.00	499.00	2820	20230516	-55.50	828	20230314	51.57	2820	-55.50	20230516	828	51.57	20230314	2820	-55.50	20230516	828	51.57	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
79	20230718	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	-29	5	-2.22	324658500	252928	74.99	1307	1318	1266	1696	914	1305	1283.60	3.72	0	-38797	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	416	-19.94	2.56	12	0.78	-64.00	499.00	2820	20230516	-54.75	828	20230314	54.11	2820	-54.75	20230516	828	54.11	20230314	2820	-54.75	20230516	828	54.11	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
80	20230718	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-22	5	-1.69	158098798	122118	36.21	1307	1318	1275	1696	914	1305	1294.64	3.72	0	-22123	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	419	-20.05	2.57	12	0.37	-64.00	499.00	2820	20230516	-54.50	828	20230314	54.95	2820	-54.50	20230516	828	54.95	20230314	2820	-54.50	20230516	828	54.95	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
81	20230718	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-4	5	-0.31	43842751	33924	10.06	1307	1318	1275	1696	914	1305	1292.38	3.72	0	-4638	1332	1318	1294	1280	1256	1325	1287	163	391	500	780	1	1	32628051	424	-20.33	2.61	12	0.10	-64.00	499.00	2820	20230516	-53.87	828	20230314	57.13	2820	-53.87	20230516	828	57.13	20230314	2820	-53.87	20230516	828	57.13	20230314	2.43	N	113810	500	163 억		1213387	N	N	0	N	00	N
82	20230717	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	26	2	2.03	429556387	333577	32.61	1272	1308	1270	1662	896	1279	1287.72	3.45	0	96681	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	426	-20.39	2.62	12	1.02	-64.00	499.00	2820	20230516	-53.72	828	20230314	57.61	2820	-53.72	20230516	828	57.61	20230314	2820	-53.72	20230516	828	57.61	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
83	20230717	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	26	2	2.03	413861393	321546	31.43	1272	1308	1270	1662	896	1279	1287.10	3.45	0	95647	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	426	-20.39	2.62	12	0.99	-64.00	499.00	2820	20230516	-53.72	828	20230314	57.61	2820	-53.72	20230516	828	57.61	20230314	2820	-53.72	20230516	828	57.61	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
84	20230717	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	11	2	0.86	321415480	250421	24.48	1272	1303	1270	1662	896	1279	1283.50	3.45	0	71140	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	421	-20.16	2.59	12	0.77	-64.00	499.00	2820	20230516	-54.26	828	20230314	55.80	2820	-54.26	20230516	828	55.80	20230314	2820	-54.26	20230516	828	55.80	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
85	20230717	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	23	2	1.80	283577743	221215	21.63	1272	1303	1270	1662	896	1279	1281.91	3.45	0	70016	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	425	-20.34	2.61	12	0.68	-64.00	499.00	2820	20230516	-53.83	828	20230314	57.25	2820	-53.83	20230516	828	57.25	20230314	2820	-53.83	20230516	828	57.25	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
86	20230717	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1286	7	2	0.55	226457695	176886	17.29	1272	1289	1270	1662	896	1279	1280.25	3.45	0	45929	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	420	-20.09	2.58	12	0.54	-64.00	499.00	2820	20230516	-54.40	828	20230314	55.31	2820	-54.40	20230516	828	55.31	20230314	2820	-54.40	20230516	828	55.31	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
87	20230717	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1281	2	2	0.16	205286329	160361	15.68	1272	1289	1270	1662	896	1279	1280.15	3.45	0	36646	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	418	-20.02	2.57	12	0.49	-64.00	499.00	2820	20230516	-54.57	828	20230314	54.71	2820	-54.57	20230516	828	54.71	20230314	2820	-54.57	20230516	828	54.71	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
88	20230717	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	0	3	0.00	83704016	65507	6.40	1272	1288	1270	1662	896	1279	1277.79	3.45	0	-2464	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	417	-19.98	2.56	12	0.20	-64.00	499.00	2820	20230516	-54.65	828	20230314	54.47	2820	-54.65	20230516	828	54.47	20230314	2820	-54.65	20230516	828	54.47	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
89	20230717	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	0	3	0.00	28611071	22492	2.20	1272	1279	1270	1662	896	1279	1272.06	3.45	0	-5141	1365	1321	1298	1254	1231	1310	1243	163	383	500	760	1	1	32628051	417	-19.98	2.56	12	0.07	-64.00	499.00	2820	20230516	-54.65	828	20230314	54.47	2820	-54.65	20230516	828	54.47	20230314	2820	-54.65	20230516	828	54.47	20230314	2.44	N	113810	500	163 억		1126231	N	N	0	N	00	N
90	20230714	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	-61	5	-4.55	1315196741	1020029	209.69	1340	1342	1275	1742	938	1340	1289.37	3.89	0	-132001	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	417	-19.98	2.56	12	3.13	-64.00	499.00	2820	20230516	-54.65	828	20230314	54.47	2820	-54.65	20230516	828	54.47	20230314	2820	-54.65	20230516	828	54.47	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
91	20230714	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-58	5	-4.33	1267803939	983002	202.08	1340	1342	1275	1742	938	1340	1289.73	3.89	0	-133433	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	418	-20.03	2.57	12	3.01	-64.00	499.00	2820	20230516	-54.54	828	20230314	54.83	2820	-54.54	20230516	828	54.83	20230314	2820	-54.54	20230516	828	54.83	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
92	20230714	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-60	5	-4.48	1088580348	842987	173.29	1340	1342	1275	1742	938	1340	1291.34	3.89	0	-128475	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	418	-20.00	2.57	12	2.58	-64.00	499.00	2820	20230516	-54.61	828	20230314	54.59	2820	-54.61	20230516	828	54.59	20230314	2820	-54.61	20230516	828	54.59	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
93	20230714	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-57	5	-4.25	1003986856	776872	159.70	1340	1342	1275	1742	938	1340	1292.35	3.89	0	-108802	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	419	-20.05	2.57	12	2.38	-64.00	499.00	2820	20230516	-54.50	828	20230314	54.95	2820	-54.50	20230516	828	54.95	20230314	2820	-54.50	20230516	828	54.95	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
94	20230714	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-60	5	-4.48	906443404	700641	144.03	1340	1342	1279	1742	938	1340	1293.73	3.89	0	-103614	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	418	-20.00	2.57	12	2.15	-64.00	499.00	2820	20230516	-54.61	828	20230314	54.59	2820	-54.61	20230516	828	54.59	20230314	2820	-54.61	20230516	828	54.59	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
95	20230714	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-50	5	-3.73	675822630	520727	107.05	1340	1342	1285	1742	938	1340	1297.84	3.89	0	-92726	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	421	-20.16	2.59	12	1.60	-64.00	499.00	2820	20230516	-54.26	828	20230314	55.80	2820	-54.26	20230516	828	55.80	20230314	2820	-54.26	20230516	828	55.80	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
96	20230714	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-32	5	-2.39	502551398	386382	79.43	1340	1342	1287	1742	938	1340	1300.66	3.89	0	-81021	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	427	-20.44	2.62	12	1.18	-64.00	499.00	2820	20230516	-53.62	828	20230314	57.97	2820	-53.62	20230516	828	57.97	20230314	2820	-53.62	20230516	828	57.97	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
97	20230714	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	-20	5	-1.49	56316134	42316	8.70	1340	1342	1320	1742	938	1340	1330.85	3.89	0	-23781	1382	1361	1349	1328	1316	1356	1323	163	402	500	800	1	1	32628051	431	-20.62	2.65	12	0.13	-64.00	499.00	2820	20230516	-53.19	828	20230314	59.42	2820	-53.19	20230516	828	59.42	20230314	2820	-53.19	20230516	828	59.42	20230314	2.30	N	113810	500	163 억		1270157	N	N	0	N	00	N
98	20230713	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	0	3	0.00	650964852	483103	94.30	1340	1370	1337	1742	938	1340	1347.47	3.49	0	146612	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	437	-20.94	2.69	12	1.48	-64.00	499.00	2820	20230516	-52.48	828	20230314	61.84	2820	-52.48	20230516	828	61.84	20230314	2820	-52.48	20230516	828	61.84	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
99	20230713	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	2	2	0.15	638536377	473833	92.49	1340	1370	1337	1742	938	1340	1347.60	3.49	0	146904	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	438	-20.97	2.69	12	1.45	-64.00	499.00	2820	20230516	-52.41	828	20230314	62.08	2820	-52.41	20230516	828	62.08	20230314	2820	-52.41	20230516	828	62.08	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
100	20230713	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	11	2	0.82	556539414	412676	80.55	1340	1370	1339	1742	938	1340	1348.61	3.49	0	135756	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	441	-21.11	2.71	12	1.26	-64.00	499.00	2820	20230516	-52.09	828	20230314	63.16	2820	-52.09	20230516	828	63.16	20230314	2820	-52.09	20230516	828	63.16	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
101	20230713	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	6	2	0.45	520019164	385482	75.24	1340	1370	1339	1742	938	1340	1349.01	3.49	0	140315	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	439	-21.03	2.70	12	1.18	-64.00	499.00	2820	20230516	-52.27	828	20230314	62.56	2820	-52.27	20230516	828	62.56	20230314	2820	-52.27	20230516	828	62.56	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
102	20230713	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	14	2	1.04	489489326	362764	70.81	1340	1370	1339	1742	938	1340	1349.33	3.49	0	141942	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	442	-21.16	2.71	12	1.11	-64.00	499.00	2820	20230516	-51.99	828	20230314	63.53	2820	-51.99	20230516	828	63.53	20230314	2820	-51.99	20230516	828	63.53	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
103	20230713	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	19	2	1.42	362042092	268235	52.36	1340	1370	1339	1742	938	1340	1349.72	3.49	0	156954	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	443	-21.23	2.72	12	0.82	-64.00	499.00	2820	20230516	-51.81	828	20230314	64.13	2820	-51.81	20230516	828	64.13	20230314	2820	-51.81	20230516	828	64.13	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
104	20230713	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	11	2	0.82	220684839	164177	32.05	1340	1359	1339	1742	938	1340	1344.19	3.49	0	87965	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	441	-21.11	2.71	12	0.50	-64.00	499.00	2820	20230516	-52.09	828	20230314	63.16	2820	-52.09	20230516	828	63.16	20230314	2820	-52.09	20230516	828	63.16	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
105	20230713	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	13	2	0.97	14904985	11110	2.17	1340	1354	1340	1742	938	1340	1341.58	3.49	0	546	1426	1383	1357	1314	1288	1370	1301	163	402	500	800	1	1	32628051	441	-21.14	2.71	12	0.03	-64.00	499.00	2820	20230516	-52.02	828	20230314	63.41	2820	-52.02	20230516	828	63.41	20230314	2820	-52.02	20230516	828	63.41	20230314	2.28	N	113810	500	163 억		1139412	N	N	0	N	00	N
106	20230712	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-41	5	-2.97	691708638	511073	92.57	1381	1400	1331	1795	967	1381	1353.45	3.99	0	-162333	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	437	-20.94	2.69	12	1.57	-64.00	499.00	2820	20230516	-52.48	828	20230314	61.84	2820	-52.48	20230516	828	61.84	20230314	2820	-52.48	20230516	828	61.84	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
107	20230712	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	-43	5	-3.11	653889397	482794	87.44	1381	1400	1331	1795	967	1381	1354.39	3.99	0	-165005	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	437	-20.91	2.68	12	1.48	-64.00	499.00	2820	20230516	-52.55	828	20230314	61.59	2820	-52.55	20230516	828	61.59	20230314	2820	-52.55	20230516	828	61.59	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
108	20230712	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-41	5	-2.97	558663439	411624	74.55	1381	1400	1336	1795	967	1381	1357.22	3.99	0	-162356	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	437	-20.94	2.69	12	1.26	-64.00	499.00	2820	20230516	-52.48	828	20230314	61.84	2820	-52.48	20230516	828	61.84	20230314	2820	-52.48	20230516	828	61.84	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
109	20230712	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	-38	5	-2.75	494461330	363677	65.87	1381	1400	1338	1795	967	1381	1359.62	3.99	0	-142415	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	438	-20.98	2.69	12	1.11	-64.00	499.00	2820	20230516	-52.38	828	20230314	62.20	2820	-52.38	20230516	828	62.20	20230314	2820	-52.38	20230516	828	62.20	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
110	20230712	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-35	5	-2.53	389009909	285116	51.64	1381	1400	1346	1795	967	1381	1364.39	3.99	0	-89832	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	439	-21.03	2.70	12	0.87	-64.00	499.00	2820	20230516	-52.27	828	20230314	62.56	2820	-52.27	20230516	828	62.56	20230314	2820	-52.27	20230516	828	62.56	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
111	20230712	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-26	5	-1.88	328756612	240432	43.55	1381	1400	1350	1795	967	1381	1367.36	3.99	0	-77830	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	442	-21.17	2.72	12	0.74	-64.00	499.00	2820	20230516	-51.95	828	20230314	63.65	2820	-51.95	20230516	828	63.65	20230314	2820	-51.95	20230516	828	63.65	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
112	20230712	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-12	5	-0.87	155721910	113101	20.48	1381	1400	1363	1795	967	1381	1376.84	3.99	0	-9383	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	447	-21.39	2.74	12	0.35	-64.00	499.00	2820	20230516	-51.45	828	20230314	65.34	2820	-51.45	20230516	828	65.34	20230314	2820	-51.45	20230516	828	65.34	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
113	20230712	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	2	2	0.14	41219230	29728	5.38	1381	1400	1381	1795	967	1381	1386.55	3.99	0	-3092	1416	1398	1375	1357	1334	1387	1346	163	414	500	820	1	1	32628051	451	-21.61	2.77	12	0.09	-64.00	499.00	2820	20230516	-50.96	828	20230314	67.03	2820	-50.96	20230516	828	67.03	20230314	2820	-50.96	20230516	828	67.03	20230314	2.37	N	113810	500	163 억		1302692	N	N	0	N	00	N
114	20230711	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	17	2	1.25	752922957	548934	78.60	1390	1393	1352	1773	955	1364	1371.53	3.81	0	77339	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	451	-21.58	2.77	12	1.68	-64.00	499.00	2820	20230516	-51.03	828	20230314	66.79	2820	-51.03	20230516	828	66.79	20230314	2820	-51.03	20230516	828	66.79	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
115	20230711	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	18	2	1.32	700370665	510874	73.15	1390	1393	1352	1773	955	1364	1370.93	3.81	0	63873	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	451	-21.59	2.77	12	1.57	-64.00	499.00	2820	20230516	-50.99	828	20230314	66.91	2820	-50.99	20230516	828	66.91	20230314	2820	-50.99	20230516	828	66.91	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
116	20230711	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	10	2	0.73	495927538	363108	51.99	1390	1390	1352	1773	955	1364	1365.79	3.81	0	-3116	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	448	-21.47	2.75	12	1.11	-64.00	499.00	2820	20230516	-51.28	828	20230314	65.94	2820	-51.28	20230516	828	65.94	20230314	2820	-51.28	20230516	828	65.94	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
117	20230711	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-8	5	-0.59	431054370	315589	45.19	1390	1390	1352	1773	955	1364	1365.87	3.81	0	-25825	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	442	-21.19	2.72	12	0.97	-64.00	499.00	2820	20230516	-51.91	828	20230314	63.77	2820	-51.91	20230516	828	63.77	20230314	2820	-51.91	20230516	828	63.77	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
118	20230711	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	1	2	0.07	352850793	257950	36.94	1390	1390	1353	1773	955	1364	1367.90	3.81	0	-22589	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	445	-21.33	2.74	12	0.79	-64.00	499.00	2820	20230516	-51.60	828	20230314	64.86	2820	-51.60	20230516	828	64.86	20230314	2820	-51.60	20230516	828	64.86	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
119	20230711	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-10	5	-0.73	312421105	228205	32.68	1390	1390	1353	1773	955	1364	1369.04	3.81	0	-30024	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	442	-21.16	2.71	12	0.70	-64.00	499.00	2820	20230516	-51.99	828	20230314	63.53	2820	-51.99	20230516	828	63.53	20230314	2820	-51.99	20230516	828	63.53	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
120	20230711	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	15	2	1.10	190340682	138625	19.85	1390	1390	1365	1773	955	1364	1373.06	3.81	0	-2759	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	450	-21.55	2.76	12	0.42	-64.00	499.00	2820	20230516	-51.10	828	20230314	66.55	2820	-51.10	20230516	828	66.55	20230314	2820	-51.10	20230516	828	66.55	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
121	20230711	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	3	2	0.22	66115513	48092	6.89	1390	1390	1365	1773	955	1364	1374.77	3.81	0	-18316	1423	1393	1350	1320	1277	1408	1335	163	409	500	810	1	1	32628051	446	-21.36	2.74	12	0.15	-64.00	499.00	2820	20230516	-51.52	828	20230314	65.10	2820	-51.52	20230516	828	65.10	20230314	2820	-51.52	20230516	828	65.10	20230314	2.32	N	113810	500	163 억		1243884	N	N	0	N	00	N
122	20230710	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	39	2	2.94	927254688	688614	166.58	1313	1380	1307	1722	928	1325	1346.54	3.27	0	187263	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	445	-21.31	2.73	12	2.11	-64.00	499.00	2820	20230516	-51.63	828	20230314	64.73	2820	-51.63	20230516	828	64.73	20230314	2820	-51.63	20230516	828	64.73	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
123	20230710	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	37	2	2.79	876123633	650957	157.47	1313	1380	1307	1722	928	1325	1345.90	3.27	0	183320	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	444	-21.28	2.73	12	2.00	-64.00	499.00	2820	20230516	-51.70	828	20230314	64.49	2820	-51.70	20230516	828	64.49	20230314	2820	-51.70	20230516	828	64.49	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
124	20230710	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	39	2	2.94	785635880	584602	141.42	1313	1380	1307	1722	928	1325	1343.88	3.27	0	182163	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	445	-21.31	2.73	12	1.79	-64.00	499.00	2820	20230516	-51.63	828	20230314	64.73	2820	-51.63	20230516	828	64.73	20230314	2820	-51.63	20230516	828	64.73	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
125	20230710	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	45	2	3.40	689680438	514683	124.51	1313	1371	1307	1722	928	1325	1340.01	3.27	0	184387	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	447	-21.41	2.75	12	1.58	-64.00	499.00	2820	20230516	-51.42	828	20230314	65.46	2820	-51.42	20230516	828	65.46	20230314	2820	-51.42	20230516	828	65.46	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
126	20230710	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	44	2	3.32	601322800	450050	108.87	1313	1370	1307	1722	928	1325	1336.12	3.27	0	164196	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	447	-21.39	2.74	12	1.38	-64.00	499.00	2820	20230516	-51.45	828	20230314	65.34	2820	-51.45	20230516	828	65.34	20230314	2820	-51.45	20230516	828	65.34	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
127	20230710	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	26	2	1.96	482708941	362629	87.72	1313	1353	1307	1722	928	1325	1331.14	3.27	0	124556	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	441	-21.11	2.71	12	1.11	-64.00	499.00	2820	20230516	-52.09	828	20230314	63.16	2820	-52.09	20230516	828	63.16	20230314	2820	-52.09	20230516	828	63.16	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
128	20230710	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	19	2	1.43	290722038	220198	53.27	1313	1344	1307	1722	928	1325	1320.28	3.27	0	73051	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	439	-21.00	2.69	12	0.67	-64.00	499.00	2820	20230516	-52.34	828	20230314	62.32	2820	-52.34	20230516	828	62.32	20230314	2820	-52.34	20230516	828	62.32	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
129	20230710	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-14	5	-1.06	38381703	29241	7.07	1313	1325	1310	1722	928	1325	1312.60	3.27	0	-14412	1349	1337	1326	1314	1303	1343	1320	163	397	500	790	1	1	32628051	428	-20.48	2.63	12	0.09	-64.00	499.00	2820	20230516	-53.51	828	20230314	58.33	2820	-53.51	20230516	828	58.33	20230314	2820	-53.51	20230516	828	58.33	20230314	2.31	N	113810	500	163 억		1066910	N	N	0	N	00	N
130	20230707	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-7	5	-0.53	538106368	406298	79.98	1321	1338	1315	1731	933	1332	1324.41	3.00	0	98778	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	432	-20.70	2.66	12	1.25	-64.00	499.00	2820	20230516	-53.01	828	20230314	60.02	2820	-53.01	20230516	828	60.02	20230314	2820	-53.01	20230516	828	60.02	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
131	20230707	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-2	5	-0.15	505321242	381595	75.12	1321	1338	1315	1731	933	1332	1324.23	3.00	0	91624	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	434	-20.78	2.67	12	1.17	-64.00	499.00	2820	20230516	-52.84	828	20230314	60.63	2820	-52.84	20230516	828	60.63	20230314	2820	-52.84	20230516	828	60.63	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
132	20230707	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	-5	5	-0.38	450030564	339842	66.90	1321	1338	1315	1731	933	1332	1324.23	3.00	0	75741	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	433	-20.73	2.66	12	1.04	-64.00	499.00	2820	20230516	-52.94	828	20230314	60.27	2820	-52.94	20230516	828	60.27	20230314	2820	-52.94	20230516	828	60.27	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
133	20230707	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-2	5	-0.15	385829208	291289	57.34	1321	1338	1315	1731	933	1332	1324.56	3.00	0	63447	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	434	-20.78	2.67	12	0.89	-64.00	499.00	2820	20230516	-52.84	828	20230314	60.63	2820	-52.84	20230516	828	60.63	20230314	2820	-52.84	20230516	828	60.63	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
134	20230707	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	-6	5	-0.45	329398928	248914	49.00	1321	1337	1315	1731	933	1332	1323.34	3.00	0	56278	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	433	-20.72	2.66	12	0.76	-64.00	499.00	2820	20230516	-52.98	828	20230314	60.14	2820	-52.98	20230516	828	60.14	20230314	2820	-52.98	20230516	828	60.14	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
135	20230707	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	-8	5	-0.60	278804908	210650	41.47	1321	1337	1315	1731	933	1332	1323.55	3.00	0	41673	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	432	-20.69	2.65	12	0.65	-64.00	499.00	2820	20230516	-53.05	828	20230314	59.90	2820	-53.05	20230516	828	59.90	20230314	2820	-53.05	20230516	828	59.90	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
136	20230707	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	-1	5	-0.08	166097654	125484	24.70	1321	1337	1315	1731	933	1332	1323.66	3.00	0	26802	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	434	-20.80	2.67	12	0.38	-64.00	499.00	2820	20230516	-52.80	828	20230314	60.75	2820	-52.80	20230516	828	60.75	20230314	2820	-52.80	20230516	828	60.75	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
137	20230707	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	-6	5	-0.45	36314160	27481	5.41	1321	1326	1319	1731	933	1332	1321.43	3.00	0	5480	1378	1354	1338	1314	1298	1347	1307	163	399	500	790	1	1	32628051	433	-20.72	2.66	12	0.08	-64.00	499.00	2820	20230516	-52.98	828	20230314	60.14	2820	-52.98	20230516	828	60.14	20230314	2820	-52.98	20230516	828	60.14	20230314	2.57	N	113810	500	163 억		978356	N	N	0	N	00	N
138	20230706	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-25	5	-1.84	671436705	502463	73.59	1350	1362	1322	1764	950	1357	1336.30	3.16	0	-41695	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	435	-20.81	2.67	12	1.54	-64.00	499.00	2820	20230516	-52.77	828	20230314	60.87	2820	-52.77	20230516	828	60.87	20230314	2820	-52.77	20230516	828	60.87	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
139	20230706	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-24	5	-1.77	636484231	476250	69.75	1350	1362	1322	1764	950	1357	1336.45	3.16	0	-48070	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	435	-20.83	2.67	12	1.46	-64.00	499.00	2820	20230516	-52.73	828	20230314	60.99	2820	-52.73	20230516	828	60.99	20230314	2820	-52.73	20230516	828	60.99	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
140	20230706	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-21	5	-1.55	583655953	436685	63.95	1350	1362	1322	1764	950	1357	1336.56	3.16	0	-38833	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	436	-20.88	2.68	12	1.34	-64.00	499.00	2820	20230516	-52.62	828	20230314	61.35	2820	-52.62	20230516	828	61.35	20230314	2820	-52.62	20230516	828	61.35	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
141	20230706	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-24	5	-1.77	514350430	384542	56.32	1350	1362	1322	1764	950	1357	1337.57	3.16	0	-33730	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	435	-20.83	2.67	12	1.18	-64.00	499.00	2820	20230516	-52.73	828	20230314	60.99	2820	-52.73	20230516	828	60.99	20230314	2820	-52.73	20230516	828	60.99	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
142	20230706	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	-14	5	-1.03	439056171	328226	48.07	1350	1362	1322	1764	950	1357	1337.66	3.16	0	-16029	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	438	-20.98	2.69	12	1.01	-64.00	499.00	2820	20230516	-52.38	828	20230314	62.20	2820	-52.38	20230516	828	62.20	20230314	2820	-52.38	20230516	828	62.20	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
143	20230706	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	-9	5	-0.66	305223330	229267	33.58	1350	1355	1322	1764	950	1357	1331.30	3.16	0	-26028	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	440	-21.06	2.70	12	0.70	-64.00	499.00	2820	20230516	-52.20	828	20230314	62.80	2820	-52.20	20230516	828	62.80	20230314	2820	-52.20	20230516	828	62.80	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
144	20230706	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-27	5	-1.99	254680499	191480	28.04	1350	1355	1322	1764	950	1357	1330.06	3.16	0	-24188	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	434	-20.78	2.67	12	0.59	-64.00	499.00	2820	20230516	-52.84	828	20230314	60.63	2820	-52.84	20230516	828	60.63	20230314	2820	-52.84	20230516	828	60.63	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
145	20230706	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-22	5	-1.62	54174806	40432	5.92	1350	1351	1330	1764	950	1357	1339.90	3.16	0	-18798	1415	1385	1357	1327	1299	1401	1343	163	407	500	810	1	1	32628051	436	-20.86	2.68	12	0.12	-64.00	499.00	2820	20230516	-52.66	828	20230314	61.23	2820	-52.66	20230516	828	61.23	20230314	2820	-52.66	20230516	828	61.23	20230314	2.47	N	113810	500	163 억		1030911	N	N	0	N	00	N
146	20230705	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	26	2	1.95	921627108	680264	102.86	1332	1387	1329	1730	932	1331	1354.80	3.31	0	-48482	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	443	-21.20	2.72	12	2.08	-64.00	499.00	2820	20230516	-51.88	828	20230314	63.89	2820	-51.88	20230516	828	63.89	20230314	2820	-51.88	20230516	828	63.89	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
147	20230705	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	28	2	2.10	891299599	657940	99.48	1332	1387	1329	1730	932	1331	1354.68	3.31	0	-49625	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	443	-21.23	2.72	12	2.02	-64.00	499.00	2820	20230516	-51.81	828	20230314	64.13	2820	-51.81	20230516	828	64.13	20230314	2820	-51.81	20230516	828	64.13	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
148	20230705	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	28	2	2.10	828584599	611622	92.48	1332	1387	1329	1730	932	1331	1354.73	3.31	0	-63816	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	443	-21.23	2.72	12	1.87	-64.00	499.00	2820	20230516	-51.81	828	20230314	64.13	2820	-51.81	20230516	828	64.13	20230314	2820	-51.81	20230516	828	64.13	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
149	20230705	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	20	2	1.50	787231151	581022	87.85	1332	1387	1329	1730	932	1331	1354.91	3.31	0	-61580	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	441	-21.11	2.71	12	1.78	-64.00	499.00	2820	20230516	-52.09	828	20230314	63.16	2820	-52.09	20230516	828	63.16	20230314	2820	-52.09	20230516	828	63.16	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
150	20230705	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	34	2	2.55	717658688	529672	80.09	1332	1387	1329	1730	932	1331	1354.91	3.31	0	-48064	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	445	-21.33	2.74	12	1.62	-64.00	499.00	2820	20230516	-51.60	828	20230314	64.86	2820	-51.60	20230516	828	64.86	20230314	2820	-51.60	20230516	828	64.86	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
151	20230705	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	6	2	0.45	445763903	330789	50.02	1332	1387	1329	1730	932	1331	1347.58	3.31	0	-52326	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	436	-20.89	2.68	12	1.01	-64.00	499.00	2820	20230516	-52.59	828	20230314	61.47	2820	-52.59	20230516	828	61.47	20230314	2820	-52.59	20230516	828	61.47	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
152	20230705	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	5	2	0.38	341632576	252691	38.21	1332	1387	1329	1730	932	1331	1351.98	3.31	0	-40274	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	436	-20.88	2.68	12	0.77	-64.00	499.00	2820	20230516	-52.62	828	20230314	61.35	2820	-52.62	20230516	828	61.35	20230314	2820	-52.62	20230516	828	61.35	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
153	20230705	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	19	2	1.43	26374390	19670	2.97	1332	1354	1332	1730	932	1331	1340.84	3.31	0	12177	1380	1355	1335	1310	1290	1345	1300	163	399	500	790	1	1	32628051	440	-21.09	2.71	12	0.06	-64.00	499.00	2820	20230516	-52.13	828	20230314	63.04	2820	-52.13	20230516	828	63.04	20230314	2820	-52.13	20230516	828	63.04	20230314	2.57	N	113810	500	163 억		1079393	N	N	0	N	00	N
154	20230704	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	-24	5	-1.77	878909411	658423	74.13	1356	1360	1315	1761	949	1355	1334.87	3.21	0	29767	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	434	-20.80	2.67	12	2.02	-64.00	499.00	2820	20230516	-52.80	828	20230314	60.75	2820	-52.80	20230516	828	60.75	20230314	2820	-52.80	20230516	828	60.75	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
155	20230704	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	-14	5	-1.03	824888889	618086	69.59	1356	1360	1315	1761	949	1355	1334.59	3.21	0	4775	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	438	-20.95	2.69	12	1.89	-64.00	499.00	2820	20230516	-52.45	828	20230314	61.96	2820	-52.45	20230516	828	61.96	20230314	2820	-52.45	20230516	828	61.96	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
156	20230704	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-15	5	-1.11	713488572	534625	60.20	1356	1360	1315	1761	949	1355	1334.56	3.21	0	-39595	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	437	-20.94	2.69	12	1.64	-64.00	499.00	2820	20230516	-52.48	828	20230314	61.84	2820	-52.48	20230516	828	61.84	20230314	2820	-52.48	20230516	828	61.84	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
157	20230704	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	-16	5	-1.18	691919563	518542	58.38	1356	1360	1315	1761	949	1355	1334.36	3.21	0	-31474	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	437	-20.92	2.68	12	1.59	-64.00	499.00	2820	20230516	-52.52	828	20230314	61.71	2820	-52.52	20230516	828	61.71	20230314	2820	-52.52	20230516	828	61.71	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
158	20230704	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-25	5	-1.85	626678907	469759	52.89	1356	1360	1315	1761	949	1355	1334.04	3.21	0	-33223	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	434	-20.78	2.67	12	1.44	-64.00	499.00	2820	20230516	-52.84	828	20230314	60.63	2820	-52.84	20230516	828	60.63	20230314	2820	-52.84	20230516	828	60.63	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
159	20230704	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	-28	5	-2.07	560441988	420151	47.31	1356	1360	1315	1761	949	1355	1333.91	3.21	0	-53178	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	433	-20.73	2.66	12	1.29	-64.00	499.00	2820	20230516	-52.94	828	20230314	60.27	2820	-52.94	20230516	828	60.27	20230314	2820	-52.94	20230516	828	60.27	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
160	20230704	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1328	-27	5	-1.99	310682556	231268	26.04	1356	1360	1327	1761	949	1355	1343.39	3.21	0	-53558	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	433	-20.75	2.66	12	0.71	-64.00	499.00	2820	20230516	-52.91	828	20230314	60.39	2820	-52.91	20230516	828	60.39	20230314	2820	-52.91	20230516	828	60.39	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
161	20230704	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-3	5	-0.22	52832881	39058	4.40	1356	1360	1342	1761	949	1355	1352.68	3.21	0	-13854	1430	1392	1358	1320	1286	1411	1339	163	406	500	810	1	1	32628051	441	-21.12	2.71	12	0.12	-64.00	499.00	2820	20230516	-52.06	828	20230314	63.29	2820	-52.06	20230516	828	63.29	20230314	2820	-52.06	20230516	828	63.29	20230314	2.56	N	113810	500	163 억		1045923	N	N	0	N	00	N
162	20230703	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	40	2	3.04	1200523448	880758	63.49	1330	1396	1324	1709	921	1315	1363.06	2.57	0	196907	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	442	-21.17	2.72	12	2.70	-64.00	499.00	2820	20230516	-51.95	828	20230314	63.65	2820	-51.95	20230516	828	63.65	20230314	2820	-51.95	20230516	828	63.65	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
163	20230703	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	41	2	3.12	1166261896	855477	61.66	1330	1396	1324	1709	921	1315	1363.29	2.57	0	190166	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	442	-21.19	2.72	12	2.62	-64.00	499.00	2820	20230516	-51.91	828	20230314	63.77	2820	-51.91	20230516	828	63.77	20230314	2820	-51.91	20230516	828	63.77	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
164	20230703	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	45	2	3.42	1099612344	806222	58.11	1330	1396	1324	1709	921	1315	1363.91	2.57	0	206704	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	444	-21.25	2.73	12	2.47	-64.00	499.00	2820	20230516	-51.77	828	20230314	64.25	2820	-51.77	20230516	828	64.25	20230314	2820	-51.77	20230516	828	64.25	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
165	20230703	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	51	2	3.88	1044752813	766028	55.22	1330	1396	1324	1709	921	1315	1363.86	2.57	0	207207	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	446	-21.34	2.74	12	2.35	-64.00	499.00	2820	20230516	-51.56	828	20230314	64.98	2820	-51.56	20230516	828	64.98	20230314	2820	-51.56	20230516	828	64.98	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
166	20230703	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	58	2	4.41	934393457	685070	49.38	1330	1396	1324	1709	921	1315	1363.95	2.57	0	204746	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	448	-21.45	2.75	12	2.10	-64.00	499.00	2820	20230516	-51.31	828	20230314	65.82	2820	-51.31	20230516	828	65.82	20230314	2820	-51.31	20230516	828	65.82	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
167	20230703	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	78	2	5.93	755682208	555834	40.07	1330	1395	1324	1709	921	1315	1359.55	2.57	0	228792	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	455	-21.77	2.79	12	1.70	-64.00	499.00	2820	20230516	-50.60	828	20230314	68.24	2820	-50.60	20230516	828	68.24	20230314	2820	-50.60	20230516	828	68.24	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
168	20230703	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	45	2	3.42	467675252	345751	24.92	1330	1371	1324	1709	921	1315	1352.65	2.57	0	136579	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	444	-21.25	2.73	12	1.06	-64.00	499.00	2820	20230516	-51.77	828	20230314	64.25	2820	-51.77	20230516	828	64.25	20230314	2820	-51.77	20230516	828	64.25	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N
169	20230703	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	21	2	1.60	38979425	29318	2.11	1330	1339	1324	1709	921	1315	1329.59	2.57	0	1418	1465	1389	1349	1273	1233	1370	1254	163	394	500	780	1	1	32628051	436	-20.88	2.68	12	0.09	-64.00	499.00	2820	20230516	-52.62	828	20230314	61.35	2820	-52.62	20230516	828	61.35	20230314	2820	-52.62	20230516	828	61.35	20230314	1.75	N	113810	500	163 억		837675	N	N	0	N	00	N