KissMeData/024120/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	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	120	2	2.49	279130035	57131	84.20	4820	4980	4810	6260	3375	4820	4885.76	5.91	0	14574	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	568	51.46	0.57	12	0.50	96.00	8740.00	8150	20230413	-39.39	3340	20221013	47.90	8150	-39.39	20230413	3490	41.55	20230103	8150	-39.39	20230413	3340	47.90	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
3	20230731	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	75	2	1.56	242831370	49747	73.32	4820	4980	4810	6260	3375	4820	4881.33	5.91	0	10148	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	563	50.99	0.56	12	0.43	96.00	8740.00	8150	20230413	-39.94	3340	20221013	46.56	8150	-39.94	20230413	3490	40.26	20230103	8150	-39.94	20230413	3340	46.56	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
4	20230731	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	45	2	0.93	189279430	38818	57.21	4820	4980	4810	6260	3375	4820	4876.07	5.91	0	5948	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	559	50.68	0.56	12	0.34	96.00	8740.00	8150	20230413	-40.31	3340	20221013	45.66	8150	-40.31	20230413	3490	39.40	20230103	8150	-40.31	20230413	3340	45.66	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
5	20230731	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	90	2	1.87	150599040	30882	45.51	4820	4980	4810	6260	3375	4820	4876.60	5.91	0	1621	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	565	51.15	0.56	12	0.27	96.00	8740.00	8150	20230413	-39.75	3340	20221013	47.01	8150	-39.75	20230413	3490	40.69	20230103	8150	-39.75	20230413	3340	47.01	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
6	20230731	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	95	2	1.97	135436510	27788	40.95	4820	4980	4810	6260	3375	4820	4873.92	5.91	0	1266	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	565	51.20	0.56	12	0.24	96.00	8740.00	8150	20230413	-39.69	3340	20221013	47.16	8150	-39.69	20230413	3490	40.83	20230103	8150	-39.69	20230413	3340	47.16	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
7	20230731	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	100	2	2.07	107904390	22188	32.70	4820	4980	4810	6260	3375	4820	4863.19	5.91	0	-1387	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	566	51.25	0.56	12	0.19	96.00	8740.00	8150	20230413	-39.63	3340	20221013	47.31	8150	-39.63	20230413	3490	40.97	20230103	8150	-39.63	20230413	3340	47.31	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
8	20230731	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	80	2	1.66	88588225	18253	26.90	4820	4980	4810	6260	3375	4820	4853.35	5.91	0	-1365	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	564	51.04	0.56	12	0.16	96.00	8740.00	8150	20230413	-39.88	3340	20221013	46.71	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3340	46.71	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
9	20230731	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	20	2	0.41	19550385	4055	5.98	4820	4840	4820	6260	3375	4820	4821.30	5.91	0	728	5173	4996	4823	4646	4473	5085	4735	58	1442	500	2980	5	1	11500000	557	50.42	0.55	12	0.04	96.00	8740.00	8150	20230413	-40.61	3340	20221013	44.91	8150	-40.61	20230413	3490	38.68	20230103	8150	-40.61	20230413	3340	44.91	20221013	5.51	N	024120	500	57 억		679869	N	N	0	N	00	N
10	20230728	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	70	2	1.47	324171295	67236	87.97	4650	5000	4650	6170	3325	4750	4821.40	5.83	0	9719	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	554	50.21	0.55	12	0.58	96.00	8740.00	8150	20230413	-40.86	3340	20221013	44.31	8150	-40.86	20230413	3490	38.11	20230103	8150	-40.86	20230413	3340	44.31	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
11	20230728	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	115	2	2.42	307352355	63752	83.41	4650	5000	4650	6170	3325	4750	4821.06	5.83	0	8364	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	559	50.68	0.56	12	0.55	96.00	8740.00	8150	20230413	-40.31	3340	20221013	45.66	8150	-40.31	20230413	3490	39.40	20230103	8150	-40.31	20230413	3340	45.66	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
12	20230728	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	140	2	2.95	274797950	57055	74.65	4650	5000	4650	6170	3325	4750	4816.37	5.83	0	8182	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	562	50.94	0.56	12	0.50	96.00	8740.00	8150	20230413	-40.00	3340	20221013	46.41	8150	-40.00	20230413	3490	40.11	20230103	8150	-40.00	20230413	3340	46.41	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
13	20230728	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	140	2	2.95	257400710	53500	70.00	4650	5000	4650	6170	3325	4750	4811.23	5.83	0	8117	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	562	50.94	0.56	12	0.47	96.00	8740.00	8150	20230413	-40.00	3340	20221013	46.41	8150	-40.00	20230413	3490	40.11	20230103	8150	-40.00	20230413	3340	46.41	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
14	20230728	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	155	2	3.26	243148515	50589	66.19	4650	5000	4650	6170	3325	4750	4806.35	5.83	0	7787	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	564	51.09	0.56	12	0.44	96.00	8740.00	8150	20230413	-39.82	3340	20221013	46.86	8150	-39.82	20230413	3490	40.54	20230103	8150	-39.82	20230413	3340	46.86	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
15	20230728	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	100	2	2.11	220696835	45977	60.15	4650	5000	4650	6170	3325	4750	4800.16	5.83	0	4786	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	558	50.52	0.55	12	0.40	96.00	8740.00	8150	20230413	-40.49	3340	20221013	45.21	8150	-40.49	20230413	3490	38.97	20230103	8150	-40.49	20230413	3340	45.21	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
16	20230728	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	40	2	0.84	199891635	41684	54.54	4650	5000	4650	6170	3325	4750	4795.40	5.83	0	5563	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	551	49.90	0.55	12	0.36	96.00	8740.00	8150	20230413	-41.23	3340	20221013	43.41	8150	-41.23	20230413	3490	37.25	20230103	8150	-41.23	20230413	3340	43.41	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
17	20230728	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	50	2	1.05	74395500	15877	20.77	4650	4800	4650	6170	3325	4750	4685.74	5.83	0	4439	4936	4842	4686	4592	4436	4890	4640	58	1422	500	2940	5	1	11500000	552	50.00	0.55	12	0.14	96.00	8740.00	8150	20230413	-41.10	3340	20221013	43.71	8150	-41.10	20230413	3490	37.54	20230103	8150	-41.10	20230413	3340	43.71	20221013	5.75	N	024120	500	57 억		670175	N	N	0	N	00	N
18	20230727	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	170	2	3.71	340664040	72503	25.68	4530	4780	4530	5950	3210	4580	4698.18	5.59	29891	27134	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	546	49.48	0.54	12	0.63	96.00	8740.00	8150	20230413	-41.72	3340	20221013	42.22	8150	-41.72	20230413	3490	36.10	20230103	8150	-41.72	20230413	3340	42.22	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
19	20230727	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	155	2	3.38	302827660	64484	22.84	4530	4780	4530	5950	3210	4580	4696.17	5.59	29891	21576	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	545	49.32	0.54	12	0.56	96.00	8740.00	8150	20230413	-41.90	3340	20221013	41.77	8150	-41.90	20230413	3490	35.67	20230103	8150	-41.90	20230413	3340	41.77	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
20	20230727	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	160	2	3.49	263492625	56124	19.88	4530	4780	4530	5950	3210	4580	4694.83	5.59	29891	14761	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	545	49.38	0.54	12	0.49	96.00	8740.00	8150	20230413	-41.84	3340	20221013	41.92	8150	-41.84	20230413	3490	35.82	20230103	8150	-41.84	20230413	3340	41.92	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
21	20230727	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	120	2	2.62	213460960	45431	16.09	4530	4780	4530	5950	3210	4580	4698.57	5.59	29891	9614	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	541	48.96	0.54	12	0.40	96.00	8740.00	8150	20230413	-42.33	3340	20221013	40.72	8150	-42.33	20230413	3490	34.67	20230103	8150	-42.33	20230413	3340	40.72	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
22	20230727	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	185	2	4.04	195985200	41718	14.78	4530	4780	4530	5950	3210	4580	4697.86	5.59	29891	8644	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	548	49.64	0.55	12	0.36	96.00	8740.00	8150	20230413	-41.53	3340	20221013	42.66	8150	-41.53	20230413	3490	36.53	20230103	8150	-41.53	20230413	3340	42.66	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
23	20230727	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	185	2	4.04	158152885	33737	11.95	4530	4780	4530	5950	3210	4580	4687.82	5.59	29891	5989	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	548	49.64	0.55	12	0.29	96.00	8740.00	8150	20230413	-41.53	3340	20221013	42.66	8150	-41.53	20230413	3490	36.53	20230103	8150	-41.53	20230413	3340	42.66	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
24	20230727	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	135	2	2.95	113196150	24225	8.58	4530	4730	4530	5950	3210	4580	4672.70	5.59	29891	1649	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	542	49.11	0.54	12	0.21	96.00	8740.00	8150	20230413	-42.15	3340	20221013	41.17	8150	-42.15	20230413	3490	35.10	20230103	8150	-42.15	20230413	3340	41.17	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
25	20230727	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	95	2	2.07	19109215	4155	1.47	4530	4675	4530	5950	3210	4580	4599.09	5.59	29891	823	5070	4825	4665	4420	4260	4745	4340	58	1370	500	2830	5	1	11500000	538	48.70	0.53	12	0.04	96.00	8740.00	8150	20230413	-42.64	3340	20221013	39.97	8150	-42.64	20230413	3490	33.95	20230103	8150	-42.64	20230413	3340	39.97	20221013	5.47	N	024120	500	57 억		643041	N	N	0	N	00	N
26	20230726	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-350	5	-7.10	1295827705	279516	18.27	4900	4910	4505	6400	3455	4930	4635.98	5.33	0	29309	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	527	47.71	0.52	12	2.43	96.00	8740.00	8150	20230413	-43.80	3340	20221013	37.13	8150	-43.80	20230413	3490	31.23	20230103	8150	-43.80	20230413	3340	37.13	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
27	20230726	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-375	5	-7.61	1274462190	274839	17.96	4900	4910	4505	6400	3455	4930	4637.12	5.33	0	26735	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	524	47.45	0.52	12	2.39	96.00	8740.00	8150	20230413	-44.11	3340	20221013	36.38	8150	-44.11	20230413	3490	30.52	20230103	8150	-44.11	20230413	3340	36.38	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
28	20230726	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-375	5	-7.61	1106820835	238015	15.56	4900	4910	4505	6400	3455	4930	4650.21	5.33	0	7944	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	524	47.45	0.52	12	2.07	96.00	8740.00	8150	20230413	-44.11	3340	20221013	36.38	8150	-44.11	20230413	3490	30.52	20230103	8150	-44.11	20230413	3340	36.38	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
29	20230726	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-380	5	-7.71	951533215	203918	13.33	4900	4910	4520	6400	3455	4930	4666.25	5.33	0	6266	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	523	47.40	0.52	12	1.77	96.00	8740.00	8150	20230413	-44.17	3340	20221013	36.23	8150	-44.17	20230413	3490	30.37	20230103	8150	-44.17	20230413	3340	36.23	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
30	20230726	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-285	5	-5.78	846370550	180928	11.83	4900	4910	4520	6400	3455	4930	4677.94	5.33	0	10167	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	534	48.39	0.53	12	1.57	96.00	8740.00	8150	20230413	-43.01	3340	20221013	39.07	8150	-43.01	20230413	3490	33.09	20230103	8150	-43.01	20230413	3340	39.07	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
31	20230726	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	-235	5	-4.77	793555850	169569	11.08	4900	4910	4520	6400	3455	4930	4679.84	5.33	0	13857	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	540	48.91	0.54	12	1.47	96.00	8740.00	8150	20230413	-42.39	3340	20221013	40.57	8150	-42.39	20230413	3490	34.53	20230103	8150	-42.39	20230413	3340	40.57	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
32	20230726	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-305	5	-6.19	519165035	109770	7.17	4900	4910	4550	6400	3455	4930	4729.57	5.33	0	8601	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	532	48.18	0.53	12	0.95	96.00	8740.00	8150	20230413	-43.25	3340	20221013	38.47	8150	-43.25	20230413	3490	32.52	20230103	8150	-43.25	20230413	3340	38.47	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
33	20230726	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-55	5	-1.12	44920195	9188	0.60	4900	4910	4875	6400	3455	4930	4889.01	5.33	0	-1667	6113	5521	5198	4606	4283	5817	4902	58	1472	500	3050	5	1	11500000	561	50.78	0.56	12	0.08	96.00	8740.00	8150	20230413	-40.18	3340	20221013	45.96	8150	-40.18	20230413	3490	39.68	20230103	8150	-40.18	20230413	3340	45.96	20221013	5.64	N	024120	500	57 억		613150	N	N	0	N	00	N
34	20230725	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	0	3	0.00	8100742185	1524741	1226.25	4900	5790	4875	6400	3455	4930	5313.12	6.90	0	-180769	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	5	1	11500000	567	51.35	0.56	12	13.26	96.00	8740.00	8150	20230413	-39.51	3340	20221013	47.60	8150	-39.51	20230413	3490	41.26	20230103	8150	-39.51	20230413	3340	47.60	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
35	20230725	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	-5	5	-0.10	7980915805	1500369	1206.65	4900	5790	4885	6400	3455	4930	5319.31	6.90	0	-179439	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	5	1	11500000	566	51.30	0.56	12	13.05	96.00	8740.00	8150	20230413	-39.57	3340	20221013	47.46	8150	-39.57	20230413	3490	41.12	20230103	8150	-39.57	20230413	3340	47.46	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
36	20230725	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	70	2	1.42	7777861665	1459427	1173.72	4900	5790	4885	6400	3455	4930	5329.40	6.90	0	-179971	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	10	1	11500000	575	52.08	0.57	12	12.69	96.00	8740.00	8150	20230413	-38.65	3340	20221013	49.70	8150	-38.65	20230413	3490	43.27	20230103	8150	-38.65	20230413	3340	49.70	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
37	20230725	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	100	2	2.03	7110689860	1327725	1067.80	4900	5790	4885	6400	3455	4930	5355.55	6.90	0	-150320	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	10	1	11500000	578	52.40	0.58	12	11.55	96.00	8740.00	8150	20230413	-38.28	3340	20221013	50.60	8150	-38.28	20230413	3490	44.13	20230103	8150	-38.28	20230413	3340	50.60	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
38	20230725	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	110	2	2.23	6998832760	1305424	1049.87	4900	5790	4885	6400	3455	4930	5361.35	6.90	0	-147929	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	10	1	11500000	580	52.50	0.58	12	11.35	96.00	8740.00	8150	20230413	-38.16	3340	20221013	50.90	8150	-38.16	20230413	3490	44.41	20230103	8150	-38.16	20230413	3340	50.90	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
39	20230725	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	100	2	2.03	6757512175	1257247	1011.12	4900	5790	4885	6400	3455	4930	5374.86	6.90	0	-151719	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	10	1	11500000	578	52.40	0.58	12	10.93	96.00	8740.00	8150	20230413	-38.28	3340	20221013	50.60	8150	-38.28	20230413	3490	44.13	20230103	8150	-38.28	20230413	3340	50.60	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
40	20230725	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	200	2	4.06	6186107125	1144147	920.16	4900	5790	4885	6400	3455	4930	5406.75	6.90	0	-136908	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	10	1	11500000	590	53.44	0.59	12	9.95	96.00	8740.00	8150	20230413	-37.06	3340	20221013	53.59	8150	-37.06	20230413	3490	46.99	20230103	8150	-37.06	20230413	3340	53.59	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
41	20230725	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	10	2	0.20	21564835	4381	3.52	4900	4950	4885	6400	3455	4930	4922.32	6.90	0	-126	5103	5016	4913	4826	4723	4965	4775	58	1472	500	3050	5	1	11500000	568	51.46	0.57	12	0.04	96.00	8740.00	8150	20230413	-39.39	3340	20221013	47.90	8150	-39.39	20230413	3490	41.55	20230103	8150	-39.39	20230413	3340	47.90	20221013	5.67	N	024120	500	57 억		792999	N	N	0	N	00	N
42	20230724	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	-60	5	-1.20	594333280	121953	197.65	4955	5000	4810	6480	3495	4990	4873.36	6.55	0	40942	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	567	51.35	0.56	12	1.06	96.00	8740.00	8150	20230413	-39.51	3340	20221013	47.60	8150	-39.51	20230413	3490	41.26	20230103	8150	-39.51	20230413	3340	47.60	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
43	20230724	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-25	5	-0.50	573937750	117821	190.95	4955	5000	4810	6480	3495	4990	4871.27	6.55	0	40918	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	571	51.72	0.57	12	1.02	96.00	8740.00	8150	20230413	-39.08	3340	20221013	48.65	8150	-39.08	20230413	3490	42.26	20230103	8150	-39.08	20230413	3340	48.65	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
44	20230724	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-70	5	-1.40	508061380	104519	169.40	4955	4990	4810	6480	3495	4990	4860.95	6.55	0	42938	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	566	51.25	0.56	12	0.91	96.00	8740.00	8150	20230413	-39.63	3340	20221013	47.31	8150	-39.63	20230413	3490	40.97	20230103	8150	-39.63	20230413	3340	47.31	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
45	20230724	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-145	5	-2.91	441031095	90813	147.18	4955	4990	4810	6480	3495	4990	4856.48	6.55	0	33263	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	557	50.47	0.55	12	0.79	96.00	8740.00	8150	20230413	-40.55	3340	20221013	45.06	8150	-40.55	20230413	3490	38.83	20230103	8150	-40.55	20230413	3340	45.06	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
46	20230724	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-115	5	-2.30	384880930	79233	128.41	4955	4990	4810	6480	3495	4990	4857.58	6.55	0	31785	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	561	50.78	0.56	12	0.69	96.00	8740.00	8150	20230413	-40.18	3340	20221013	45.96	8150	-40.18	20230413	3490	39.68	20230103	8150	-40.18	20230413	3340	45.96	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
47	20230724	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-95	5	-1.90	294062975	60566	98.16	4955	4990	4810	6480	3495	4990	4855.25	6.55	0	28552	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	563	50.99	0.56	12	0.53	96.00	8740.00	8150	20230413	-39.94	3340	20221013	46.56	8150	-39.94	20230413	3490	40.26	20230103	8150	-39.94	20230413	3340	46.56	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
48	20230724	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-140	5	-2.81	260142265	53604	86.88	4955	4990	4810	6480	3495	4990	4853.04	6.55	0	25220	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	558	50.52	0.55	12	0.47	96.00	8740.00	8150	20230413	-40.49	3340	20221013	45.21	8150	-40.49	20230413	3490	38.97	20230103	8150	-40.49	20230413	3340	45.21	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
49	20230724	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-50	5	-1.00	11792105	2382	3.86	4955	4990	4925	6480	3495	4990	4950.51	6.55	0	-1241	5403	5196	5073	4866	4743	5135	4805	58	1492	500	3090	5	1	11500000	568	51.46	0.57	12	0.02	96.00	8740.00	8150	20230413	-39.39	3340	20221013	47.90	8150	-39.39	20230413	3490	41.55	20230103	8150	-39.39	20230413	3340	47.90	20221013	5.65	N	024120	500	57 억		752730	N	N	0	N	00	N
50	20230721	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-80	5	-1.58	307680735	61133	87.40	5000	5280	4950	6590	3550	5070	5033.14	6.47	0	8672	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	5	1	11500000	574	51.98	0.57	12	0.53	96.00	8740.00	8150	20230413	-38.77	3340	20221013	49.40	8150	-38.77	20230413	3490	42.98	20230103	8150	-38.77	20230413	3340	49.40	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
51	20230721	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-75	5	-1.48	273918695	54380	77.75	5000	5280	4950	6590	3550	5070	5037.12	6.47	0	6557	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	5	1	11500000	574	52.03	0.57	12	0.47	96.00	8740.00	8150	20230413	-38.71	3340	20221013	49.55	8150	-38.71	20230413	3490	43.12	20230103	8150	-38.71	20230413	3340	49.55	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
52	20230721	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-20	5	-0.39	240200180	47652	68.13	5000	5280	4950	6590	3550	5070	5040.72	6.47	0	7176	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	10	1	11500000	581	52.60	0.58	12	0.41	96.00	8740.00	8150	20230413	-38.04	3340	20221013	51.20	8150	-38.04	20230413	3490	44.70	20230103	8150	-38.04	20230413	3340	51.20	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
53	20230721	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-30	5	-0.59	210050770	41648	59.54	5000	5280	4950	6590	3550	5070	5043.48	6.47	0	7714	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	10	1	11500000	580	52.50	0.58	12	0.36	96.00	8740.00	8150	20230413	-38.16	3340	20221013	50.90	8150	-38.16	20230413	3490	44.41	20230103	8150	-38.16	20230413	3340	50.90	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
54	20230721	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	10	2	0.20	184959960	36680	52.44	5000	5280	4950	6590	3550	5070	5042.53	6.47	0	9475	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	10	1	11500000	584	52.92	0.58	12	0.32	96.00	8740.00	8150	20230413	-37.67	3340	20221013	52.10	8150	-37.67	20230413	3490	45.56	20230103	8150	-37.67	20230413	3340	52.10	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
55	20230721	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	50	2	0.99	163141270	32407	46.33	5000	5280	4950	6590	3550	5070	5034.14	6.47	0	12287	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	10	1	11500000	589	53.33	0.59	12	0.28	96.00	8740.00	8150	20230413	-37.18	3340	20221013	53.29	8150	-37.18	20230413	3490	46.70	20230103	8150	-37.18	20230413	3340	53.29	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
56	20230721	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-30	5	-0.59	106518380	21283	30.43	5000	5060	4950	6590	3550	5070	5004.86	6.47	0	6263	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	10	1	11500000	580	52.50	0.58	12	0.19	96.00	8740.00	8150	20230413	-38.16	3340	20221013	50.90	8150	-38.16	20230413	3490	44.41	20230103	8150	-38.16	20230413	3340	50.90	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
57	20230721	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-90	5	-1.78	26917975	5395	7.71	5000	5060	4950	6590	3550	5070	4989.43	6.47	0	-1930	5203	5136	5093	5026	4983	5115	5005	58	1520	500	3140	5	1	11500000	573	51.88	0.57	12	0.05	96.00	8740.00	8150	20230413	-38.90	3340	20221013	49.10	8150	-38.90	20230413	3490	42.69	20230103	8150	-38.90	20230413	3340	49.10	20221013	5.57	N	024120	500	57 억		744058	N	N	0	N	00	N
58	20230720	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-90	5	-1.74	349199870	68606	71.41	5150	5160	5050	6700	3620	5160	5089.92	6.42	0	5346	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	583	52.81	0.58	12	0.60	96.00	8740.00	8150	20230413	-37.79	3340	20221013	51.80	8150	-37.79	20230413	3490	45.27	20230103	8150	-37.79	20230413	3340	51.80	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
59	20230720	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-80	5	-1.55	321544110	63163	65.75	5150	5160	5050	6700	3620	5160	5090.69	6.42	0	6310	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	584	52.92	0.58	12	0.55	96.00	8740.00	8150	20230413	-37.67	3340	20221013	52.10	8150	-37.67	20230413	3490	45.56	20230103	8150	-37.67	20230413	3340	52.10	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
60	20230720	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-60	5	-1.16	239156960	46928	48.85	5150	5160	5060	6700	3620	5160	5096.24	6.42	0	6941	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	587	53.12	0.58	12	0.41	96.00	8740.00	8150	20230413	-37.42	3340	20221013	52.69	8150	-37.42	20230413	3490	46.13	20230103	8150	-37.42	20230413	3340	52.69	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
61	20230720	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-50	5	-0.97	226555910	44458	46.28	5150	5160	5060	6700	3620	5160	5095.94	6.42	0	7061	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	588	53.23	0.58	12	0.39	96.00	8740.00	8150	20230413	-37.30	3340	20221013	52.99	8150	-37.30	20230413	3490	46.42	20230103	8150	-37.30	20230413	3340	52.99	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
62	20230720	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-60	5	-1.16	203091030	39855	41.48	5150	5160	5060	6700	3620	5160	5095.73	6.42	0	5109	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	587	53.12	0.58	12	0.35	96.00	8740.00	8150	20230413	-37.42	3340	20221013	52.69	8150	-37.42	20230413	3490	46.13	20230103	8150	-37.42	20230413	3340	52.69	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
63	20230720	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-50	5	-0.97	178079170	34945	36.37	5150	5160	5060	6700	3620	5160	5095.97	6.42	0	4772	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	588	53.23	0.58	12	0.30	96.00	8740.00	8150	20230413	-37.30	3340	20221013	52.99	8150	-37.30	20230413	3490	46.42	20230103	8150	-37.30	20230413	3340	52.99	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
64	20230720	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-80	5	-1.55	160565270	31505	32.79	5150	5160	5060	6700	3620	5160	5096.48	6.42	0	4290	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	584	52.92	0.58	12	0.27	96.00	8740.00	8150	20230413	-37.67	3340	20221013	52.10	8150	-37.67	20230413	3490	45.56	20230103	8150	-37.67	20230413	3340	52.10	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
65	20230720	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-40	5	-0.78	23332130	4533	4.72	5150	5160	5120	6700	3620	5160	5147.14	6.42	0	-1668	5340	5250	5190	5100	5040	5220	5070	58	1540	500	3190	10	1	11500000	589	53.33	0.59	12	0.04	96.00	8740.00	8150	20230413	-37.18	3340	20221013	53.29	8150	-37.18	20230413	3490	46.70	20230103	8150	-37.18	20230413	3340	53.29	20221013	5.60	N	024120	500	57 억		738712	N	N	0	N	00	N
66	20230719	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-120	5	-2.27	496472960	95433	86.07	5280	5280	5130	6860	3700	5280	5202.41	6.45	0	-3851	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	593	53.75	0.59	12	0.83	96.00	8740.00	8150	20230413	-36.69	3340	20221013	54.49	8150	-36.69	20230413	3490	47.85	20230103	8150	-36.69	20230413	3340	54.49	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
67	20230719	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-100	5	-1.89	444921350	85477	77.09	5280	5280	5130	6860	3700	5280	5205.16	6.45	0	-5474	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	596	53.96	0.59	12	0.74	96.00	8740.00	8150	20230413	-36.44	3340	20221013	55.09	8150	-36.44	20230413	3490	48.42	20230103	8150	-36.44	20230413	3340	55.09	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
68	20230719	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-90	5	-1.70	410186980	78785	71.06	5280	5280	5130	6860	3700	5280	5206.41	6.45	0	-4084	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	597	54.06	0.59	12	0.69	96.00	8740.00	8150	20230413	-36.32	3340	20221013	55.39	8150	-36.32	20230413	3490	48.71	20230103	8150	-36.32	20230413	3340	55.39	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
69	20230719	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-70	5	-1.33	340216320	65319	58.91	5280	5280	5130	6860	3700	5280	5208.54	6.45	0	-2979	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	599	54.27	0.60	12	0.57	96.00	8740.00	8150	20230413	-36.07	3340	20221013	55.99	8150	-36.07	20230413	3490	49.28	20230103	8150	-36.07	20230413	3340	55.99	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
70	20230719	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-70	5	-1.33	328282570	63030	56.85	5280	5280	5130	6860	3700	5280	5208.35	6.45	0	-3416	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	599	54.27	0.60	12	0.55	96.00	8740.00	8150	20230413	-36.07	3340	20221013	55.99	8150	-36.07	20230413	3490	49.28	20230103	8150	-36.07	20230413	3340	55.99	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
71	20230719	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-60	5	-1.14	310769510	59675	53.82	5280	5280	5130	6860	3700	5280	5207.70	6.45	0	-2637	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	600	54.38	0.60	12	0.52	96.00	8740.00	8150	20230413	-35.95	3340	20221013	56.29	8150	-35.95	20230413	3490	49.57	20230103	8150	-35.95	20230413	3340	56.29	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
72	20230719	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	0	3	0.00	263788620	50700	45.73	5280	5280	5130	6860	3700	5280	5202.93	6.45	0	-4885	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	607	55.00	0.60	12	0.44	96.00	8740.00	8150	20230413	-35.21	3340	20221013	58.08	8150	-35.21	20230413	3490	51.29	20230103	8150	-35.21	20230413	3340	58.08	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
73	20230719	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	0	3	0.00	28129190	5352	4.83	5280	5280	5240	6860	3700	5280	5255.83	6.45	0	-3515	5626	5452	5356	5182	5086	5405	5135	58	1580	500	3270	10	1	11500000	607	55.00	0.60	12	0.05	96.00	8740.00	8150	20230413	-35.21	3340	20221013	58.08	8150	-35.21	20230413	3490	51.29	20230103	8150	-35.21	20230413	3340	58.08	20221013	5.60	N	024120	500	57 억		742093	N	N	0	N	00	N
74	20230718	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-50	5	-0.94	587273240	109616	111.04	5300	5530	5260	6920	3740	5330	5357.72	6.66	0	-24327	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	607	55.00	0.60	12	0.95	96.00	8740.00	8150	20230413	-35.21	3340	20221013	58.08	8150	-35.21	20230413	3490	51.29	20230103	8150	-35.21	20230413	3340	58.08	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
75	20230718	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-50	5	-0.94	559220650	104302	105.65	5300	5530	5260	6920	3740	5330	5361.55	6.66	0	-24286	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	607	55.00	0.60	12	0.91	96.00	8740.00	8150	20230413	-35.21	3340	20221013	58.08	8150	-35.21	20230413	3490	51.29	20230103	8150	-35.21	20230413	3340	58.08	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
76	20230718	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-30	5	-0.56	508065620	94634	95.86	5300	5530	5260	6920	3740	5330	5368.74	6.66	0	-24548	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	610	55.21	0.61	12	0.82	96.00	8740.00	8150	20230413	-34.97	3340	20221013	58.68	8150	-34.97	20230413	3490	51.86	20230103	8150	-34.97	20230413	3340	58.68	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
77	20230718	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-50	5	-0.94	453420680	84302	85.39	5300	5530	5260	6920	3740	5330	5378.53	6.66	0	-19411	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	607	55.00	0.60	12	0.73	96.00	8740.00	8150	20230413	-35.21	3340	20221013	58.08	8150	-35.21	20230413	3490	51.29	20230103	8150	-35.21	20230413	3340	58.08	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
78	20230718	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-20	5	-0.38	385881400	71544	72.47	5300	5530	5300	6920	3740	5330	5393.62	6.66	0	-15411	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	611	55.31	0.61	12	0.62	96.00	8740.00	8150	20230413	-34.85	3340	20221013	58.98	8150	-34.85	20230413	3490	52.15	20230103	8150	-34.85	20230413	3340	58.98	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
79	20230718	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	0	3	0.00	341954130	63323	64.14	5300	5530	5300	6920	3740	5330	5400.16	6.66	0	-9797	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	613	55.52	0.61	12	0.55	96.00	8740.00	8150	20230413	-34.60	3340	20221013	59.58	8150	-34.60	20230413	3490	52.72	20230103	8150	-34.60	20230413	3340	59.58	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
80	20230718	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	20	2	0.38	276014280	50955	51.61	5300	5530	5300	6920	3740	5330	5416.82	6.66	0	-2671	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	615	55.73	0.61	12	0.44	96.00	8740.00	8150	20230413	-34.36	3340	20221013	60.18	8150	-34.36	20230413	3490	53.30	20230103	8150	-34.36	20230413	3340	60.18	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
81	20230718	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	120	2	2.25	60909330	11443	11.59	5300	5450	5300	6920	3740	5330	5322.85	6.66	0	4019	5516	5422	5356	5262	5196	5390	5230	58	1590	500	3300	10	1	11500000	627	56.77	0.62	12	0.10	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.64	N	024120	500	57 억		765490	N	N	0	N	00	N
82	20230717	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-120	5	-2.20	519781020	96922	87.67	5380	5450	5290	7080	3820	5450	5362.91	6.64	0	1092	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	613	55.52	0.61	12	0.84	96.00	8740.00	8150	20230413	-34.60	3340	20221013	59.58	8150	-34.60	20230413	3490	52.72	20230103	8150	-34.60	20230413	3340	59.58	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
83	20230717	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-80	5	-1.47	472105570	88005	79.61	5380	5450	5290	7080	3820	5450	5364.53	6.64	0	1177	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	618	55.94	0.61	12	0.77	96.00	8740.00	8150	20230413	-34.11	3340	20221013	60.78	8150	-34.11	20230413	3490	53.87	20230103	8150	-34.11	20230413	3340	60.78	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
84	20230717	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-70	5	-1.28	410615380	76553	69.25	5380	5450	5290	7080	3820	5450	5363.81	6.64	0	1065	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	619	56.04	0.62	12	0.67	96.00	8740.00	8150	20230413	-33.99	3340	20221013	61.08	8150	-33.99	20230413	3490	54.15	20230103	8150	-33.99	20230413	3340	61.08	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
85	20230717	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-60	5	-1.10	387571520	72274	65.38	5380	5450	5290	7080	3820	5450	5362.53	6.64	0	978	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	620	56.15	0.62	12	0.63	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
86	20230717	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-50	5	-0.92	366944370	68449	61.92	5380	5450	5290	7080	3820	5450	5360.84	6.64	0	-99	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	621	56.25	0.62	12	0.60	96.00	8740.00	8150	20230413	-33.74	3340	20221013	61.68	8150	-33.74	20230413	3490	54.73	20230103	8150	-33.74	20230413	3340	61.68	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
87	20230717	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-40	5	-0.73	339663280	63406	57.36	5380	5450	5290	7080	3820	5450	5356.96	6.64	0	772	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	622	56.35	0.62	12	0.55	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
88	20230717	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-60	5	-1.10	235622850	44115	39.91	5380	5450	5290	7080	3820	5450	5341.11	6.64	0	-3702	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	620	56.15	0.62	12	0.38	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
89	20230717	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-10	5	-0.18	30418770	5610	5.07	5380	5450	5380	7080	3820	5450	5422.24	6.64	0	855	5650	5550	5440	5340	5230	5495	5285	58	1630	500	3370	10	1	11500000	626	56.67	0.62	12	0.05	96.00	8740.00	8150	20230413	-33.25	3340	20221013	62.87	8150	-33.25	20230413	3490	55.87	20230103	8150	-33.25	20230413	3340	62.87	20221013	5.88	N	024120	500	57 억		764039	N	N	0	N	00	N
90	20230714	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	30	2	0.55	564764180	103901	60.30	5490	5540	5330	7040	3800	5420	5435.51	6.64	0	917	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	627	56.77	0.62	12	0.90	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
91	20230714	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	50	2	0.92	537332460	98873	57.38	5490	5540	5330	7040	3800	5420	5434.57	6.64	0	501	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	629	56.98	0.63	12	0.86	96.00	8740.00	8150	20230413	-32.88	3340	20221013	63.77	8150	-32.88	20230413	3490	56.73	20230103	8150	-32.88	20230413	3340	63.77	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
92	20230714	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	100	2	1.85	499442370	91968	53.37	5490	5540	5330	7040	3800	5420	5430.61	6.64	0	604	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	635	57.50	0.63	12	0.80	96.00	8740.00	8150	20230413	-32.27	3340	20221013	65.27	8150	-32.27	20230413	3490	58.17	20230103	8150	-32.27	20230413	3340	65.27	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
93	20230714	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	20	2	0.37	400248910	73914	42.89	5490	5530	5330	7040	3800	5420	5415.06	6.64	0	-2929	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	626	56.67	0.62	12	0.64	96.00	8740.00	8150	20230413	-33.25	3340	20221013	62.87	8150	-33.25	20230413	3490	55.87	20230103	8150	-33.25	20230413	3340	62.87	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
94	20230714	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	70	2	1.29	382746620	70703	41.03	5490	5530	5330	7040	3800	5420	5413.44	6.64	0	-2430	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	631	57.19	0.63	12	0.61	96.00	8740.00	8150	20230413	-32.64	3340	20221013	64.37	8150	-32.64	20230413	3490	57.31	20230103	8150	-32.64	20230413	3340	64.37	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
95	20230714	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-10	5	-0.18	327403180	60541	35.13	5490	5530	5330	7040	3800	5420	5407.96	6.64	0	-299	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	622	56.35	0.62	12	0.53	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
96	20230714	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-40	5	-0.74	265240830	49027	28.45	5490	5530	5330	7040	3800	5420	5410.10	6.64	0	-4460	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	619	56.04	0.62	12	0.43	96.00	8740.00	8150	20230413	-33.99	3340	20221013	61.08	8150	-33.99	20230413	3490	54.15	20230103	8150	-33.99	20230413	3340	61.08	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
97	20230714	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	100	2	1.85	36620420	6690	3.88	5490	5520	5440	7040	3800	5420	5473.91	6.64	0	1407	5793	5606	5513	5326	5233	5560	5280	58	1620	500	3360	10	1	11500000	635	57.50	0.63	12	0.06	96.00	8740.00	8150	20230413	-32.27	3340	20221013	65.27	8150	-32.27	20230413	3490	58.17	20230103	8150	-32.27	20230413	3340	65.27	20221013	5.80	N	024120	500	57 억		763176	N	N	0	N	00	N
98	20230713	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-230	5	-4.07	945853990	169712	109.23	5660	5700	5420	7340	3960	5650	5573.45	6.54	0	12592	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	623	56.46	0.62	12	1.48	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
99	20230713	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-120	5	-2.12	722625580	128849	82.93	5660	5700	5520	7340	3960	5650	5608.28	6.54	0	10955	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	636	57.60	0.63	12	1.12	96.00	8740.00	8150	20230413	-32.15	3340	20221013	65.57	8150	-32.15	20230413	3490	58.45	20230103	8150	-32.15	20230413	3340	65.57	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
100	20230713	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-90	5	-1.59	623475410	110921	71.39	5660	5700	5540	7340	3960	5650	5620.87	6.54	0	10938	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	639	57.92	0.64	12	0.96	96.00	8740.00	8150	20230413	-31.78	3340	20221013	66.47	8150	-31.78	20230413	3490	59.31	20230103	8150	-31.78	20230413	3340	66.47	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
101	20230713	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-20	5	-0.35	496050760	88086	56.69	5660	5700	5580	7340	3960	5650	5631.41	6.54	0	14268	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	647	58.65	0.64	12	0.77	96.00	8740.00	8150	20230413	-30.92	3340	20221013	68.56	8150	-30.92	20230413	3490	61.32	20230103	8150	-30.92	20230413	3340	68.56	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
102	20230713	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-20	5	-0.35	436664550	77512	49.89	5660	5700	5580	7340	3960	5650	5633.49	6.54	0	20113	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	647	58.65	0.64	12	0.67	96.00	8740.00	8150	20230413	-30.92	3340	20221013	68.56	8150	-30.92	20230413	3490	61.32	20230103	8150	-30.92	20230413	3340	68.56	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
103	20230713	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	10	2	0.18	361976110	64306	41.39	5660	5700	5580	7340	3960	5650	5628.93	6.54	0	21371	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	651	58.96	0.65	12	0.56	96.00	8740.00	8150	20230413	-30.55	3340	20221013	69.46	8150	-30.55	20230413	3490	62.18	20230103	8150	-30.55	20230413	3340	69.46	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
104	20230713	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	10	2	0.18	274372180	48762	31.38	5660	5700	5580	7340	3960	5650	5626.71	6.54	0	13695	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	651	58.96	0.65	12	0.42	96.00	8740.00	8150	20230413	-30.55	3340	20221013	69.46	8150	-30.55	20230413	3490	62.18	20230103	8150	-30.55	20230413	3340	69.46	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
105	20230713	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	20	2	0.35	32653510	5755	3.70	5660	5700	5660	7340	3960	5650	5674.40	6.54	0	2683	5903	5776	5693	5566	5483	5735	5525	58	1690	500	3500	10	1	11500000	652	59.06	0.65	12	0.05	96.00	8740.00	8150	20230413	-30.43	3340	20221013	69.76	8150	-30.43	20230413	3490	62.46	20230103	8150	-30.43	20230413	3340	69.76	20221013	5.93	N	024120	500	57 억		751651	N	N	0	N	00	N
106	20230712	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-120	5	-2.08	876882770	153904	135.63	5760	5820	5610	7500	4040	5770	5697.64	6.83	0	-31898	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	650	58.85	0.65	12	1.34	96.00	8740.00	8150	20230413	-30.67	3340	20221013	69.16	8150	-30.67	20230413	3490	61.89	20230103	8150	-30.67	20230413	3340	69.16	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
107	20230712	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-140	5	-2.43	798515790	139975	123.35	5760	5820	5620	7500	4040	5770	5704.70	6.83	0	-31248	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	647	58.65	0.64	12	1.22	96.00	8740.00	8150	20230413	-30.92	3340	20221013	68.56	8150	-30.92	20230413	3490	61.32	20230103	8150	-30.92	20230413	3340	68.56	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
108	20230712	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-110	5	-1.91	696794660	121935	107.45	5760	5820	5640	7500	4040	5770	5714.48	6.83	0	-28155	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	651	58.96	0.65	12	1.06	96.00	8740.00	8150	20230413	-30.55	3340	20221013	69.46	8150	-30.55	20230413	3490	62.18	20230103	8150	-30.55	20230413	3340	69.46	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
109	20230712	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-120	5	-2.08	643830820	112583	99.21	5760	5820	5650	7500	4040	5770	5718.72	6.83	0	-24279	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	650	58.85	0.65	12	0.98	96.00	8740.00	8150	20230413	-30.67	3340	20221013	69.16	8150	-30.67	20230413	3490	61.89	20230103	8150	-30.67	20230413	3340	69.16	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
110	20230712	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-70	5	-1.21	482899720	84227	74.22	5760	5820	5680	7500	4040	5770	5733.31	6.83	0	-9338	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	656	59.38	0.65	12	0.73	96.00	8740.00	8150	20230413	-30.06	3340	20221013	70.66	8150	-30.06	20230413	3490	63.32	20230103	8150	-30.06	20230413	3340	70.66	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
111	20230712	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-60	5	-1.04	408563770	71202	62.75	5760	5820	5680	7500	4040	5770	5738.09	6.83	0	-4344	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	657	59.48	0.65	12	0.62	96.00	8740.00	8150	20230413	-29.94	3340	20221013	70.96	8150	-29.94	20230413	3490	63.61	20230103	8150	-29.94	20230413	3340	70.96	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
112	20230712	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	10	2	0.17	319734710	55682	49.07	5760	5820	5680	7500	4040	5770	5742.16	6.83	0	-1441	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	665	60.21	0.66	12	0.48	96.00	8740.00	8150	20230413	-29.08	3340	20221013	73.05	8150	-29.08	20230413	3490	65.62	20230103	8150	-29.08	20230413	3340	73.05	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
113	20230712	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	40	2	0.69	36113630	6262	5.52	5760	5810	5760	7500	4040	5770	5767.11	6.83	0	1630	5970	5870	5760	5660	5550	5920	5710	58	1730	500	3570	10	1	11500000	668	60.52	0.66	12	0.05	96.00	8740.00	8150	20230413	-28.71	3340	20221013	73.95	8150	-28.71	20230413	3490	66.48	20230103	8150	-28.71	20230413	3340	73.95	20221013	5.84	N	024120	500	57 억		785959	N	N	0	N	00	N
114	20230711	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	50	2	0.87	646393890	112675	51.70	5720	5860	5650	7430	4010	5720	5736.79	6.57	0	29969	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	664	60.10	0.66	12	0.98	96.00	8740.00	8150	20230413	-29.20	3340	20221013	72.75	8150	-29.20	20230413	3490	65.33	20230103	8150	-29.20	20230413	3340	72.75	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
115	20230711	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	30	2	0.52	573525570	100001	45.88	5720	5860	5650	7430	4010	5720	5735.20	6.57	0	22371	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	661	59.90	0.66	12	0.87	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
116	20230711	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	10	2	0.17	556844530	97092	44.55	5720	5860	5650	7430	4010	5720	5735.23	6.57	0	21630	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	659	59.69	0.66	12	0.84	96.00	8740.00	8150	20230413	-29.69	3340	20221013	71.56	8150	-29.69	20230413	3490	64.18	20230103	8150	-29.69	20230413	3340	71.56	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
117	20230711	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	30	2	0.52	521093990	90864	41.69	5720	5860	5650	7430	4010	5720	5734.88	6.57	0	19555	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	661	59.90	0.66	12	0.79	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
118	20230711	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-20	5	-0.35	488712570	85202	39.09	5720	5860	5650	7430	4010	5720	5735.93	6.57	0	19337	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	656	59.38	0.65	12	0.74	96.00	8740.00	8150	20230413	-30.06	3340	20221013	70.66	8150	-30.06	20230413	3490	63.32	20230103	8150	-30.06	20230413	3340	70.66	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
119	20230711	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-30	5	-0.52	444300200	77418	35.52	5720	5860	5650	7430	4010	5720	5738.98	6.57	0	16706	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	654	59.27	0.65	12	0.67	96.00	8740.00	8150	20230413	-30.18	3340	20221013	70.36	8150	-30.18	20230413	3490	63.04	20230103	8150	-30.18	20230413	3340	70.36	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
120	20230711	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	90	2	1.57	251825220	43603	20.01	5720	5860	5670	7430	4010	5720	5775.41	6.57	0	10522	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	668	60.52	0.66	12	0.38	96.00	8740.00	8150	20230413	-28.71	3340	20221013	73.95	8150	-28.71	20230413	3490	66.48	20230103	8150	-28.71	20230413	3340	73.95	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
121	20230711	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	130	2	2.27	49570490	8614	3.95	5720	5860	5720	7430	4010	5720	5754.64	6.57	0	2823	6053	5886	5733	5566	5413	5810	5490	58	1710	500	3540	10	1	11500000	673	60.94	0.67	12	0.07	96.00	8740.00	8150	20230413	-28.22	3340	20221013	75.15	8150	-28.22	20230413	3490	67.62	20230103	8150	-28.22	20230413	3340	75.15	20221013	5.74	N	024120	500	57 억		755871	N	N	0	N	00	N
122	20230710	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-60	5	-1.04	1234934370	214304	76.90	5770	5900	5580	7510	4050	5780	5762.57	6.23	0	38796	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	658	59.58	0.65	12	1.86	96.00	8740.00	8150	20230413	-29.82	3340	20221013	71.26	8150	-29.82	20230413	3490	63.90	20230103	8150	-29.82	20230413	3340	71.26	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
123	20230710	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	20	2	0.35	1141910580	198151	71.10	5770	5900	5580	7510	4050	5780	5762.81	6.23	0	36039	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	667	60.42	0.66	12	1.72	96.00	8740.00	8150	20230413	-28.83	3340	20221013	73.65	8150	-28.83	20230413	3490	66.19	20230103	8150	-28.83	20230413	3340	73.65	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
124	20230710	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	50	2	0.87	986036130	171509	61.54	5770	5880	5580	7510	4050	5780	5749.14	6.23	0	40773	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	670	60.73	0.67	12	1.49	96.00	8740.00	8150	20230413	-28.47	3340	20221013	74.55	8150	-28.47	20230413	3490	67.05	20230103	8150	-28.47	20230413	3340	74.55	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
125	20230710	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	50	2	0.87	929016100	161746	58.04	5770	5880	5580	7510	4050	5780	5743.62	6.23	0	37320	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	670	60.73	0.67	12	1.41	96.00	8740.00	8150	20230413	-28.47	3340	20221013	74.55	8150	-28.47	20230413	3490	67.05	20230103	8150	-28.47	20230413	3340	74.55	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
126	20230710	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	60	2	1.04	694991640	121378	43.55	5770	5870	5580	7510	4050	5780	5725.74	6.23	0	17756	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	672	60.83	0.67	12	1.06	96.00	8740.00	8150	20230413	-28.34	3340	20221013	74.85	8150	-28.34	20230413	3490	67.34	20230103	8150	-28.34	20230413	3340	74.85	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
127	20230710	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	0	3	0.00	557894610	97873	35.12	5770	5830	5580	7510	4050	5780	5699.99	6.23	0	20355	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	665	60.21	0.66	12	0.85	96.00	8740.00	8150	20230413	-29.08	3340	20221013	73.05	8150	-29.08	20230413	3490	65.62	20230103	8150	-29.08	20230413	3340	73.05	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
128	20230710	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-80	5	-1.38	439485820	77273	27.73	5770	5770	5580	7510	4050	5780	5687.15	6.23	0	21108	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	656	59.38	0.65	12	0.67	96.00	8740.00	8150	20230413	-30.06	3340	20221013	70.66	8150	-30.06	20230413	3490	63.32	20230103	8150	-30.06	20230413	3340	70.66	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
129	20230710	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-110	5	-1.90	74925550	13086	4.70	5770	5770	5620	7510	4050	5780	5724.58	6.23	0	294	6013	5896	5813	5696	5613	5855	5655	58	1730	500	3580	10	1	11500000	652	59.06	0.65	12	0.11	96.00	8740.00	8150	20230413	-30.43	3340	20221013	69.76	8150	-30.43	20230413	3490	62.46	20230103	8150	-30.43	20230413	3340	69.76	20221013	5.30	N	024120	500	57 억		716109	N	N	0	N	00	N
130	20230707	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-200	5	-3.34	1607281950	277638	6.67	5920	5930	5730	7770	4190	5980	5789.10	5.98	0	26128	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	665	60.21	0.66	12	2.41	96.00	8740.00	8150	20230413	-29.08	3340	20221013	73.05	8150	-29.08	20230413	3490	65.62	20230103	8150	-29.08	20230413	3340	73.05	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
131	20230707	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-200	5	-3.34	1523779150	263194	6.33	5920	5930	5730	7770	4190	5980	5789.53	5.98	0	26839	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	665	60.21	0.66	12	2.29	96.00	8740.00	8150	20230413	-29.08	3340	20221013	73.05	8150	-29.08	20230413	3490	65.62	20230103	8150	-29.08	20230413	3340	73.05	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
132	20230707	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-230	5	-3.85	1334399730	230302	5.54	5920	5930	5750	7770	4190	5980	5794.09	5.98	0	21029	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	661	59.90	0.66	12	2.00	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
133	20230707	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-190	5	-3.18	1230564360	212307	5.10	5920	5930	5750	7770	4190	5980	5796.11	5.98	0	21876	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	666	60.31	0.66	12	1.85	96.00	8740.00	8150	20230413	-28.96	3340	20221013	73.35	8150	-28.96	20230413	3490	65.90	20230103	8150	-28.96	20230413	3340	73.35	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
134	20230707	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-210	5	-3.51	1165889460	201097	4.83	5920	5930	5750	7770	4190	5980	5797.60	5.98	0	22668	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	664	60.10	0.66	12	1.75	96.00	8740.00	8150	20230413	-29.20	3340	20221013	72.75	8150	-29.20	20230413	3490	65.33	20230103	8150	-29.20	20230413	3340	72.75	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
135	20230707	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-190	5	-3.18	1073549250	185085	4.45	5920	5930	5750	7770	4190	5980	5800.26	5.98	0	21105	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	666	60.31	0.66	12	1.61	96.00	8740.00	8150	20230413	-28.96	3340	20221013	73.35	8150	-28.96	20230413	3490	65.90	20230103	8150	-28.96	20230413	3340	73.35	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
136	20230707	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-180	5	-3.01	744930620	128195	3.08	5920	5930	5750	7770	4190	5980	5810.85	5.98	0	-138	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	667	60.42	0.66	12	1.11	96.00	8740.00	8150	20230413	-28.83	3340	20221013	73.65	8150	-28.83	20230413	3490	66.19	20230103	8150	-28.83	20230413	3340	73.65	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
137	20230707	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-160	5	-2.68	227679680	38910	0.94	5920	5930	5800	7770	4190	5980	5851.28	5.98	0	5657	7066	6522	6096	5552	5126	6795	5825	58	1790	500	3700	10	1	11500000	669	60.62	0.67	12	0.34	96.00	8740.00	8150	20230413	-28.59	3340	20221013	74.25	8150	-28.59	20230413	3490	66.76	20230103	8150	-28.59	20230413	3340	74.25	20221013	5.33	N	024120	500	57 억		687219	N	N	0	N	00	N
138	20230706	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	280	2	4.91	26099607920	4153052	5033.39	5690	6640	5670	7410	3990	5700	6284.50	7.01	0	-110295	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	688	62.29	0.68	12	36.11	96.00	8740.00	8150	20230413	-26.63	3340	20221013	79.04	8150	-26.63	20230413	3490	71.35	20230103	8150	-26.63	20230413	3340	79.04	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
139	20230706	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	290	2	5.09	25818886450	4106247	4976.67	5690	6640	5670	7410	3990	5700	6287.71	7.01	0	-114747	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	689	62.40	0.69	12	35.71	96.00	8740.00	8150	20230413	-26.50	3340	20221013	79.34	8150	-26.50	20230413	3490	71.63	20230103	8150	-26.50	20230413	3340	79.34	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
140	20230706	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	360	2	6.32	25107337000	3988420	4833.86	5690	6640	5670	7410	3990	5700	6295.06	7.01	0	-140471	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	697	63.12	0.69	12	34.68	96.00	8740.00	8150	20230413	-25.64	3340	20221013	81.44	8150	-25.64	20230413	3490	73.64	20230103	8150	-25.64	20230413	3340	81.44	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
141	20230706	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	360	2	6.32	24267890430	3848819	4664.67	5690	6640	5670	7410	3990	5700	6305.28	7.01	0	-170712	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	697	63.12	0.69	12	33.47	96.00	8740.00	8150	20230413	-25.64	3340	20221013	81.44	8150	-25.64	20230413	3490	73.64	20230103	8150	-25.64	20230413	3340	81.44	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
142	20230706	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	460	2	8.07	23512164500	3725183	4514.83	5690	6640	5670	7410	3990	5700	6311.68	7.01	0	-166552	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	708	64.17	0.70	12	32.39	96.00	8740.00	8150	20230413	-24.42	3340	20221013	84.43	8150	-24.42	20230413	3490	76.50	20230103	8150	-24.42	20230413	3340	84.43	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
143	20230706	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	450	2	7.89	22147966320	3503597	4246.27	5690	6640	5670	7410	3990	5700	6321.49	7.01	0	-154646	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	707	64.06	0.70	12	30.47	96.00	8740.00	8150	20230413	-24.54	3340	20221013	84.13	8150	-24.54	20230413	3490	76.22	20230103	8150	-24.54	20230413	3340	84.13	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
144	20230706	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	550	2	9.65	16801043360	2641318	3201.21	5690	6640	5670	7410	3990	5700	6360.86	7.01	0	-147660	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	719	65.10	0.72	12	22.97	96.00	8740.00	8150	20230413	-23.31	3340	20221013	87.13	8150	-23.31	20230413	3490	79.08	20230103	8150	-23.31	20230413	3340	87.13	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
145	20230706	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	60	2	1.05	18558550	3252	3.94	5690	5760	5670	7410	3990	5700	5706.81	7.01	0	1840	5926	5812	5746	5632	5566	5780	5600	58	1710	500	3530	10	1	11500000	662	60.00	0.66	12	0.03	96.00	8740.00	8150	20230413	-29.33	3340	20221013	72.46	8150	-29.33	20230413	3490	65.04	20230103	8150	-29.33	20230413	3340	72.46	20221013	5.31	N	024120	500	57 억		806238	N	N	0	N	00	N
146	20230705	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-120	5	-2.06	469408180	81718	49.34	5820	5860	5680	7560	4080	5820	5744.33	6.99	0	708	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	656	59.38	0.65	12	0.71	96.00	8740.00	8150	20230413	-30.06	3340	20221013	70.66	8150	-30.06	20230413	3490	63.32	20230103	8150	-30.06	20230413	3340	70.66	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
147	20230705	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-120	5	-2.06	451492940	78581	47.44	5820	5860	5680	7560	4080	5820	5745.57	6.99	0	-163	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	656	59.38	0.65	12	0.68	96.00	8740.00	8150	20230413	-30.06	3340	20221013	70.66	8150	-30.06	20230413	3490	63.32	20230103	8150	-30.06	20230413	3340	70.66	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
148	20230705	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-80	5	-1.37	408882410	71119	42.94	5820	5860	5680	7560	4080	5820	5749.27	6.99	0	523	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	660	59.79	0.66	12	0.62	96.00	8740.00	8150	20230413	-29.57	3340	20221013	71.86	8150	-29.57	20230413	3490	64.47	20230103	8150	-29.57	20230413	3340	71.86	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
149	20230705	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-90	5	-1.55	376382570	65434	39.51	5820	5860	5680	7560	4080	5820	5752.09	6.99	0	138	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	659	59.69	0.66	12	0.57	96.00	8740.00	8150	20230413	-29.69	3340	20221013	71.56	8150	-29.69	20230413	3490	64.18	20230103	8150	-29.69	20230413	3340	71.56	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
150	20230705	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	362323400	62976	38.02	5820	5860	5680	7560	4080	5820	5753.36	6.99	0	-347	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	661	59.90	0.66	12	0.55	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
151	20230705	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-140	5	-2.41	300158240	52092	31.45	5820	5860	5680	7560	4080	5820	5762.08	6.99	0	-1574	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	653	59.17	0.65	12	0.45	96.00	8740.00	8150	20230413	-30.31	3340	20221013	70.06	8150	-30.31	20230413	3490	62.75	20230103	8150	-30.31	20230413	3340	70.06	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
152	20230705	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-80	5	-1.37	179642120	31032	18.74	5820	5860	5730	7560	4080	5820	5788.93	6.99	0	-1743	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	660	59.79	0.66	12	0.27	96.00	8740.00	8150	20230413	-29.57	3340	20221013	71.86	8150	-29.57	20230413	3490	64.47	20230103	8150	-29.57	20230413	3340	71.86	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
153	20230705	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	19350060	3343	2.02	5820	5820	5750	7560	4080	5820	5788.23	6.99	0	-1817	5940	5880	5790	5730	5640	5910	5760	58	1740	500	3600	10	1	11500000	661	59.90	0.66	12	0.03	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.23	N	024120	500	57 억		804252	N	N	0	N	00	N
154	20230704	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	110	2	1.93	949248950	164468	131.28	5730	5850	5700	7420	4000	5710	5771.61	7.07	0	-507	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	669	60.62	0.67	12	1.43	96.00	8740.00	8150	20230413	-28.59	3340	20221013	74.25	8150	-28.59	20230413	3490	66.76	20230103	8150	-28.59	20230413	3340	74.25	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
155	20230704	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	60	2	1.05	889623940	154183	123.07	5730	5850	5700	7420	4000	5710	5769.92	7.07	0	-1373	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	664	60.10	0.66	12	1.34	96.00	8740.00	8150	20230413	-29.20	3340	20221013	72.75	8150	-29.20	20230413	3490	65.33	20230103	8150	-29.20	20230413	3340	72.75	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
156	20230704	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	40	2	0.70	775438670	134452	107.32	5730	5850	5700	7420	4000	5710	5767.40	7.07	0	-2652	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	661	59.90	0.66	12	1.17	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
157	20230704	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	40	2	0.70	728270210	126252	100.77	5730	5850	5700	7420	4000	5710	5768.39	7.07	0	-2593	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	661	59.90	0.66	12	1.10	96.00	8740.00	8150	20230413	-29.45	3340	20221013	72.16	8150	-29.45	20230413	3490	64.76	20230103	8150	-29.45	20230413	3340	72.16	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
158	20230704	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	30	2	0.53	677384390	117398	93.71	5730	5850	5700	7420	4000	5710	5769.98	7.07	0	-5942	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	660	59.79	0.66	12	1.02	96.00	8740.00	8150	20230413	-29.57	3340	20221013	71.86	8150	-29.57	20230413	3490	64.47	20230103	8150	-29.57	20230413	3340	71.86	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
159	20230704	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	30	2	0.53	628260340	108851	86.88	5730	5850	5700	7420	4000	5710	5771.75	7.07	0	-6009	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	660	59.79	0.66	12	0.95	96.00	8740.00	8150	20230413	-29.57	3340	20221013	71.86	8150	-29.57	20230413	3490	64.47	20230103	8150	-29.57	20230413	3340	71.86	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
160	20230704	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	110	2	1.93	390129390	67653	54.00	5730	5850	5700	7420	4000	5710	5766.62	7.07	0	3030	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	669	60.62	0.67	12	0.59	96.00	8740.00	8150	20230413	-28.59	3340	20221013	74.25	8150	-28.59	20230413	3490	66.76	20230103	8150	-28.59	20230413	3340	74.25	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
161	20230704	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	0	3	0.00	56278390	9851	7.86	5730	5730	5700	7420	4000	5710	5712.96	7.07	0	-6273	5810	5760	5680	5630	5550	5785	5655	58	1710	500	3540	10	1	11500000	657	59.48	0.65	12	0.09	96.00	8740.00	8150	20230413	-29.94	3340	20221013	70.96	8150	-29.94	20230413	3490	63.61	20230103	8150	-29.94	20230413	3340	70.96	20221013	5.36	N	024120	500	57 억		812658	N	N	0	N	00	N
162	20230703	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	140	2	2.51	696367340	122736	78.28	5600	5730	5600	7240	3900	5570	5673.64	6.93	0	15358	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	657	59.48	0.65	12	1.07	96.00	8740.00	8150	20230413	-29.94	3340	20221013	70.96	8150	-29.94	20230413	3490	63.61	20230103	8150	-29.94	20230413	3340	70.96	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
163	20230703	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	130	2	2.33	647653820	114194	72.83	5600	5730	5600	7240	3900	5570	5671.52	6.93	0	15089	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	656	59.38	0.65	12	0.99	96.00	8740.00	8150	20230413	-30.06	3340	20221013	70.66	8150	-30.06	20230413	3490	63.32	20230103	8150	-30.06	20230413	3340	70.66	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
164	20230703	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	100	2	1.80	579134820	102151	65.15	5600	5730	5600	7240	3900	5570	5669.40	6.93	0	17072	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	652	59.06	0.65	12	0.89	96.00	8740.00	8150	20230413	-30.43	3340	20221013	69.76	8150	-30.43	20230413	3490	62.46	20230103	8150	-30.43	20230413	3340	69.76	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
165	20230703	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	90	2	1.62	543561790	95868	61.15	5600	5730	5600	7240	3900	5570	5669.90	6.93	0	16363	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	651	58.96	0.65	12	0.83	96.00	8740.00	8150	20230413	-30.55	3340	20221013	69.46	8150	-30.55	20230413	3490	62.18	20230103	8150	-30.55	20230413	3340	69.46	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
166	20230703	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	70	2	1.26	450359330	79313	50.59	5600	5730	5600	7240	3900	5570	5678.25	6.93	0	4194	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	649	58.75	0.65	12	0.69	96.00	8740.00	8150	20230413	-30.80	3340	20221013	68.86	8150	-30.80	20230413	3490	61.60	20230103	8150	-30.80	20230413	3340	68.86	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
167	20230703	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	70	2	1.26	399515880	70302	44.84	5600	5730	5600	7240	3900	5570	5682.85	6.93	0	2207	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	649	58.75	0.65	12	0.61	96.00	8740.00	8150	20230413	-30.80	3340	20221013	68.86	8150	-30.80	20230413	3490	61.60	20230103	8150	-30.80	20230413	3340	68.86	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
168	20230703	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	100	2	1.80	295297430	51901	33.10	5600	5730	5600	7240	3900	5570	5689.63	6.93	0	4200	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	652	59.06	0.65	12	0.45	96.00	8740.00	8150	20230413	-30.43	3340	20221013	69.76	8150	-30.43	20230413	3490	62.46	20230103	8150	-30.43	20230413	3340	69.76	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N
169	20230703	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	110	2	1.97	25666510	4531	2.89	5600	5710	5600	7240	3900	5570	5664.65	6.93	0	2573	5830	5700	5530	5400	5230	5765	5465	58	1670	500	3450	10	1	11500000	653	59.17	0.65	12	0.04	96.00	8740.00	8150	20230413	-30.31	3340	20221013	70.06	8150	-30.31	20230413	3490	62.75	20230103	8150	-30.31	20230413	3340	70.06	20221013	5.20	N	024120	500	57 억		797294	N	N	0	N	00	N