KissMeData/019540/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	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	390	2	9.33	403864705	93095	56.49	4180	4570	4105	5430	2930	4180	4337.52	4.45	0	-6523	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	618	-6.79	0.65	12	0.69	-673.00	7080.00	5050	20230707	-9.50	2080	20220928	119.71	5050	-9.50	20230707	2450	86.53	20230102	5050	-9.50	20230707	2080	119.71	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
3	20230731	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	280	2	6.70	308954090	72146	43.77	4180	4465	4105	5430	2930	4180	4282.35	4.45	0	-3661	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	603	-6.63	0.63	12	0.53	-673.00	7080.00	5050	20230707	-11.68	2080	20220928	114.42	5050	-11.68	20230707	2450	82.04	20230102	5050	-11.68	20230707	2080	114.42	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
4	20230731	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	180	2	4.31	232351675	54728	33.21	4180	4410	4105	5430	2930	4180	4245.57	4.45	0	-6763	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	589	-6.48	0.62	12	0.40	-673.00	7080.00	5050	20230707	-13.66	2080	20220928	109.62	5050	-13.66	20230707	2450	77.96	20230102	5050	-13.66	20230707	2080	109.62	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
5	20230731	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	200	2	4.78	175321240	41713	25.31	4180	4380	4105	5430	2930	4180	4203.04	4.45	0	-7367	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	592	-6.51	0.62	12	0.31	-673.00	7080.00	5050	20230707	-13.27	2080	20220928	110.58	5050	-13.27	20230707	2450	78.78	20230102	5050	-13.27	20230707	2080	110.58	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
6	20230731	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-10	5	-0.24	75134160	18103	10.98	4180	4220	4105	5430	2930	4180	4150.37	4.45	0	-4175	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	564	-6.20	0.59	12	0.13	-673.00	7080.00	5050	20230707	-17.43	2080	20220928	100.48	5050	-17.43	20230707	2450	70.20	20230102	5050	-17.43	20230707	2080	100.48	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
7	20230731	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-50	5	-1.20	65752915	15842	9.61	4180	4220	4105	5430	2930	4180	4150.54	4.45	0	-5437	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	558	-6.14	0.58	12	0.12	-673.00	7080.00	5050	20230707	-18.22	2080	20220928	98.56	5050	-18.22	20230707	2450	68.57	20230102	5050	-18.22	20230707	2080	98.56	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
8	20230731	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-65	5	-1.56	52460425	12634	7.67	4180	4220	4105	5430	2930	4180	4152.32	4.45	0	-5265	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	556	-6.11	0.58	12	0.09	-673.00	7080.00	5050	20230707	-18.51	2080	20220928	97.84	5050	-18.51	20230707	2450	67.96	20230102	5050	-18.51	20230707	2080	97.84	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
9	20230731	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	10	2	0.24	10459640	2502	1.52	4180	4190	4180	5430	2930	4180	4180.51	4.45	0	-724	4376	4277	4116	4017	3856	4327	4067	68	1250	500	2920	5	1	13513500	566	-6.23	0.59	12	0.02	-673.00	7080.00	5050	20230707	-17.03	2080	20220928	101.44	5050	-17.03	20230707	2450	71.02	20230102	5050	-17.03	20230707	2080	101.44	20220928	0.63	N	019540	500	67 억		601701	N	N	0	N	00	N
10	20230728	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	110	2	2.70	667205805	164589	183.80	3955	4215	3955	5290	2850	4070	4052.19	4.06	0	50821	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	565	-6.21	0.59	12	1.22	-673.00	7080.00	5050	20230707	-17.23	2080	20220928	100.96	5050	-17.23	20230707	2450	70.61	20230102	5050	-17.23	20230707	2080	100.96	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
11	20230728	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-35	5	-0.86	608319405	150316	167.86	3955	4100	3955	5290	2850	4070	4046.94	4.06	0	51133	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	545	-6.00	0.57	12	1.11	-673.00	7080.00	5050	20230707	-20.10	2080	20220928	93.99	5050	-20.10	20230707	2450	64.69	20230102	5050	-20.10	20230707	2080	93.99	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
12	20230728	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	25	2	0.61	554599770	137065	153.06	3955	4100	3955	5290	2850	4070	4046.25	4.06	0	46864	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	553	-6.08	0.58	12	1.01	-673.00	7080.00	5050	20230707	-18.91	2080	20220928	96.88	5050	-18.91	20230707	2450	67.14	20230102	5050	-18.91	20230707	2080	96.88	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
13	20230728	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-70	5	-1.72	465488245	115079	128.51	3955	4100	3955	5290	2850	4070	4044.95	4.06	0	39762	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	541	-5.94	0.56	12	0.85	-673.00	7080.00	5050	20230707	-20.79	2080	20220928	92.31	5050	-20.79	20230707	2450	63.27	20230102	5050	-20.79	20230707	2080	92.31	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
14	20230728	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	0	3	0.00	287014035	70948	79.23	3955	4100	3955	5290	2850	4070	4045.41	4.06	0	18947	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	550	-6.05	0.57	12	0.53	-673.00	7080.00	5050	20230707	-19.41	2080	20220928	95.67	5050	-19.41	20230707	2450	66.12	20230102	5050	-19.41	20230707	2080	95.67	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
15	20230728	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-15	5	-0.37	108477845	26859	29.99	3955	4100	3955	5290	2850	4070	4038.79	4.06	0	6839	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	548	-6.03	0.57	12	0.20	-673.00	7080.00	5050	20230707	-19.70	2080	20220928	94.95	5050	-19.70	20230707	2450	65.51	20230102	5050	-19.70	20230707	2080	94.95	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
16	20230728	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	51903265	12868	14.37	3955	4100	3955	5290	2850	4070	4033.51	4.06	0	4039	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	551	-6.06	0.58	12	0.10	-673.00	7080.00	5050	20230707	-19.21	2080	20220928	96.15	5050	-19.21	20230707	2450	66.53	20230102	5050	-19.21	20230707	2080	96.15	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
17	20230728	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-40	5	-0.98	16291465	4104	4.58	3955	4030	3955	5290	2850	4070	3969.66	4.06	0	936	4280	4175	4090	3985	3900	4227	4037	68	1220	500	2840	5	1	13513500	545	-5.99	0.57	12	0.03	-673.00	7080.00	5050	20230707	-20.20	2080	20220928	93.75	5050	-20.20	20230707	2450	64.49	20230102	5050	-20.20	20230707	2080	93.75	20220928	0.58	N	019540	500	67 억		548771	N	N	0	N	00	N
18	20230727	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	20	2	0.49	360330645	88458	71.63	4005	4195	4005	5260	2835	4050	4073.47	3.92	15718	18711	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	550	-6.05	0.57	12	0.65	-673.00	7080.00	5050	20230707	-19.41	2080	20220928	95.67	5050	-19.41	20230707	2450	66.12	20230102	5050	-19.41	20230707	2080	95.67	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
19	20230727	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-20	5	-0.49	256093450	62701	50.77	4005	4195	4005	5260	2835	4050	4084.36	3.92	15718	18541	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	545	-5.99	0.57	12	0.46	-673.00	7080.00	5050	20230707	-20.20	2080	20220928	93.75	5050	-20.20	20230707	2450	64.49	20230102	5050	-20.20	20230707	2080	93.75	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
20	20230727	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	20	2	0.49	220753260	53947	43.68	4005	4195	4005	5260	2835	4050	4092.04	3.92	15718	18054	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	550	-6.05	0.57	12	0.40	-673.00	7080.00	5050	20230707	-19.41	2080	20220928	95.67	5050	-19.41	20230707	2450	66.12	20230102	5050	-19.41	20230707	2080	95.67	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
21	20230727	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-5	5	-0.12	202142950	49355	39.97	4005	4195	4005	5260	2835	4050	4095.69	3.92	15718	16321	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	547	-6.01	0.57	12	0.37	-673.00	7080.00	5050	20230707	-19.90	2080	20220928	94.47	5050	-19.90	20230707	2450	65.10	20230102	5050	-19.90	20230707	2080	94.47	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
22	20230727	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	10	2	0.25	166695460	40593	32.87	4005	4195	4005	5260	2835	4050	4106.51	3.92	15718	19735	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	549	-6.03	0.57	12	0.30	-673.00	7080.00	5050	20230707	-19.60	2080	20220928	95.19	5050	-19.60	20230707	2450	65.71	20230102	5050	-19.60	20230707	2080	95.19	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
23	20230727	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	40	2	0.99	129993790	31603	25.59	4005	4195	4005	5260	2835	4050	4113.34	3.92	15718	19054	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	553	-6.08	0.58	12	0.23	-673.00	7080.00	5050	20230707	-19.01	2080	20220928	96.63	5050	-19.01	20230707	2450	66.94	20230102	5050	-19.01	20230707	2080	96.63	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
24	20230727	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	35	2	0.86	67750735	16478	13.34	4005	4195	4005	5260	2835	4050	4111.59	3.92	15718	6725	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	552	-6.07	0.58	12	0.12	-673.00	7080.00	5050	20230707	-19.11	2080	20220928	96.39	5050	-19.11	20230707	2450	66.73	20230102	5050	-19.11	20230707	2080	96.39	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
25	20230727	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	40	2	0.99	8763195	2176	1.76	4005	4090	4005	5260	2835	4050	4027.20	3.92	15718	1061	4346	4197	4106	3957	3866	4152	3912	68	1212	500	2830	5	1	13513500	553	-6.08	0.58	12	0.02	-673.00	7080.00	5050	20230707	-19.01	2080	20220928	96.63	5050	-19.01	20230707	2450	66.94	20230102	5050	-19.01	20230707	2080	96.63	20220928	0.58	N	019540	500	67 억		530053	N	N	0	N	00	N
26	20230726	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-200	5	-4.71	505542065	123491	150.24	4235	4255	4015	5520	2975	4250	4093.76	3.81	0	15553	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	547	-6.02	0.57	12	0.91	-673.00	7080.00	5050	20230707	-19.80	2080	20220928	94.71	5050	-19.80	20230707	2450	65.31	20230102	5050	-19.80	20230707	2080	94.71	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
27	20230726	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-170	5	-4.00	492234245	120211	146.25	4235	4255	4015	5520	2975	4250	4094.75	3.81	0	14592	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	551	-6.06	0.58	12	0.89	-673.00	7080.00	5050	20230707	-19.21	2080	20220928	96.15	5050	-19.21	20230707	2450	66.53	20230102	5050	-19.21	20230707	2080	96.15	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
28	20230726	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-215	5	-5.06	436263140	106406	129.45	4235	4255	4015	5520	2975	4250	4099.99	3.81	0	5260	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	545	-6.00	0.57	12	0.79	-673.00	7080.00	5050	20230707	-20.10	2080	20220928	93.99	5050	-20.10	20230707	2450	64.69	20230102	5050	-20.10	20230707	2080	93.99	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
29	20230726	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-195	5	-4.59	354392215	86144	104.80	4235	4255	4015	5520	2975	4250	4113.95	3.81	0	2028	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	548	-6.03	0.57	12	0.64	-673.00	7080.00	5050	20230707	-19.70	2080	20220928	94.95	5050	-19.70	20230707	2450	65.51	20230102	5050	-19.70	20230707	2080	94.95	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
30	20230726	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-125	5	-2.94	250456120	60651	73.79	4235	4255	4055	5520	2975	4250	4129.46	3.81	0	61	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	557	-6.13	0.58	12	0.45	-673.00	7080.00	5050	20230707	-18.32	2080	20220928	98.32	5050	-18.32	20230707	2450	68.37	20230102	5050	-18.32	20230707	2080	98.32	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
31	20230726	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-55	5	-1.29	221447050	53644	65.26	4235	4255	4055	5520	2975	4250	4128.09	3.81	0	-2838	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	567	-6.23	0.59	12	0.40	-673.00	7080.00	5050	20230707	-16.93	2080	20220928	101.68	5050	-16.93	20230707	2450	71.22	20230102	5050	-16.93	20230707	2080	101.68	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
32	20230726	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-115	5	-2.71	75218830	18036	21.94	4235	4255	4105	5520	2975	4250	4170.48	3.81	0	-7661	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	559	-6.14	0.58	12	0.13	-673.00	7080.00	5050	20230707	-18.12	2080	20220928	98.80	5050	-18.12	20230707	2450	68.78	20230102	5050	-18.12	20230707	2080	98.80	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
33	20230726	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-30	5	-0.71	16123620	3824	4.65	4235	4255	4200	5520	2975	4250	4216.43	3.81	0	212	4440	4345	4235	4140	4030	4392	4187	68	1272	500	2970	5	1	13513500	570	-6.27	0.60	12	0.03	-673.00	7080.00	5050	20230707	-16.44	2080	20220928	102.88	5050	-16.44	20230707	2450	72.24	20230102	5050	-16.44	20230707	2080	102.88	20220928	0.54	N	019540	500	67 억		514335	N	N	0	N	00	N
34	20230725	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	75	2	1.80	344904590	82178	80.47	4125	4330	4125	5420	2925	4175	4197.04	3.68	0	16685	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	574	-6.32	0.60	12	0.61	-673.00	7080.00	5050	20230707	-15.84	2080	20220928	104.33	5050	-15.84	20230707	2450	73.47	20230102	5050	-15.84	20230707	2080	104.33	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
35	20230725	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	110	2	2.63	338023105	80560	78.89	4125	4330	4125	5420	2925	4175	4195.92	3.68	0	16268	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	579	-6.37	0.61	12	0.60	-673.00	7080.00	5050	20230707	-15.15	2080	20220928	106.01	5050	-15.15	20230707	2450	74.90	20230102	5050	-15.15	20230707	2080	106.01	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
36	20230725	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	125	2	2.99	331475300	79030	77.39	4125	4330	4125	5420	2925	4175	4194.30	3.68	0	16083	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	581	-6.39	0.61	12	0.58	-673.00	7080.00	5050	20230707	-14.85	2080	20220928	106.73	5050	-14.85	20230707	2450	75.51	20230102	5050	-14.85	20230707	2080	106.73	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
37	20230725	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	110	2	2.63	297827580	71153	69.68	4125	4315	4125	5420	2925	4175	4185.73	3.68	0	15182	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	579	-6.37	0.61	12	0.53	-673.00	7080.00	5050	20230707	-15.15	2080	20220928	106.01	5050	-15.15	20230707	2450	74.90	20230102	5050	-15.15	20230707	2080	106.01	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
38	20230725	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	65	2	1.56	278095285	66534	65.15	4125	4315	4125	5420	2925	4175	4179.75	3.68	0	13194	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	573	-6.30	0.60	12	0.49	-673.00	7080.00	5050	20230707	-16.04	2080	20220928	103.85	5050	-16.04	20230707	2450	73.06	20230102	5050	-16.04	20230707	2080	103.85	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
39	20230725	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-30	5	-0.72	227902010	54581	53.45	4125	4315	4125	5420	2925	4175	4175.48	3.68	0	7429	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	560	-6.16	0.59	12	0.40	-673.00	7080.00	5050	20230707	-17.92	2080	20220928	99.28	5050	-17.92	20230707	2450	69.18	20230102	5050	-17.92	20230707	2080	99.28	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
40	20230725	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	20	2	0.48	117497835	27988	27.41	4125	4315	4125	5420	2925	4175	4198.15	3.68	0	3070	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	567	-6.23	0.59	12	0.21	-673.00	7080.00	5050	20230707	-16.93	2080	20220928	101.68	5050	-16.93	20230707	2450	71.22	20230102	5050	-16.93	20230707	2080	101.68	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
41	20230725	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	45	2	1.08	7140175	1718	1.68	4125	4220	4125	5420	2925	4175	4156.10	3.68	0	154	4451	4312	4226	4087	4001	4270	4045	68	1247	500	2920	5	1	13513500	570	-6.27	0.60	12	0.01	-673.00	7080.00	5050	20230707	-16.44	2080	20220928	102.88	5050	-16.44	20230707	2450	72.24	20230102	5050	-16.44	20230707	2080	102.88	20220928	0.54	N	019540	500	67 억		497581	N	N	0	N	00	N
42	20230724	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-110	5	-2.57	432765400	102087	130.59	4285	4365	4140	5570	3000	4285	4239.31	3.57	0	15067	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	564	-6.20	0.59	12	0.76	-673.00	7080.00	5050	20230707	-17.33	2080	20220928	100.72	5050	-17.33	20230707	2450	70.41	20230102	5050	-17.33	20230707	2080	100.72	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
43	20230724	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-75	5	-1.75	422275070	99579	127.38	4285	4365	4140	5570	3000	4285	4240.60	3.57	0	14615	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	569	-6.26	0.59	12	0.74	-673.00	7080.00	5050	20230707	-16.63	2080	20220928	102.40	5050	-16.63	20230707	2450	71.84	20230102	5050	-16.63	20230707	2080	102.40	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
44	20230724	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-95	5	-2.22	374914900	88299	112.95	4285	4365	4140	5570	3000	4285	4245.97	3.57	0	11199	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	566	-6.23	0.59	12	0.65	-673.00	7080.00	5050	20230707	-17.03	2080	20220928	101.44	5050	-17.03	20230707	2450	71.02	20230102	5050	-17.03	20230707	2080	101.44	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
45	20230724	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-45	5	-1.05	335101285	78815	100.82	4285	4365	4140	5570	3000	4285	4251.74	3.57	0	10234	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	573	-6.30	0.60	12	0.58	-673.00	7080.00	5050	20230707	-16.04	2080	20220928	103.85	5050	-16.04	20230707	2450	73.06	20230102	5050	-16.04	20230707	2080	103.85	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
46	20230724	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-45	5	-1.05	301531760	70879	90.67	4285	4365	4140	5570	3000	4285	4254.18	3.57	0	8407	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	573	-6.30	0.60	12	0.52	-673.00	7080.00	5050	20230707	-16.04	2080	20220928	103.85	5050	-16.04	20230707	2450	73.06	20230102	5050	-16.04	20230707	2080	103.85	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
47	20230724	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	0	3	0.00	281893090	66273	84.78	4285	4365	4140	5570	3000	4285	4253.51	3.57	0	7368	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	579	-6.37	0.61	12	0.49	-673.00	7080.00	5050	20230707	-15.15	2080	20220928	106.01	5050	-15.15	20230707	2450	74.90	20230102	5050	-15.15	20230707	2080	106.01	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
48	20230724	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-35	5	-0.82	166146330	39505	50.53	4285	4325	4140	5570	3000	4285	4205.70	3.57	0	10382	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	574	-6.32	0.60	12	0.29	-673.00	7080.00	5050	20230707	-15.84	2080	20220928	104.33	5050	-15.84	20230707	2450	73.47	20230102	5050	-15.84	20230707	2080	104.33	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
49	20230724	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-10	5	-0.23	8967540	2093	2.68	4285	4290	4275	5570	3000	4285	4284.54	3.57	0	-454	4495	4390	4290	4185	4085	4340	4135	68	1285	500	2990	5	1	13513500	578	-6.35	0.60	12	0.02	-673.00	7080.00	5050	20230707	-15.35	2080	20220928	105.53	5050	-15.35	20230707	2450	74.49	20230102	5050	-15.35	20230707	2080	105.53	20220928	0.53	N	019540	500	67 억		482123	N	N	0	N	00	N
50	20230721	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-90	5	-2.06	335100275	78174	145.98	4295	4395	4190	5680	3065	4375	4286.59	3.63	0	-8150	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	579	-6.37	0.61	12	0.58	-673.00	7080.00	5050	20230707	-15.15	2080	20220928	106.01	5050	-15.15	20230707	2450	74.90	20230102	5050	-15.15	20230707	2080	106.01	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
51	20230721	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-85	5	-1.94	312206985	72837	136.01	4295	4395	4190	5680	3065	4375	4286.38	3.63	0	-10184	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	580	-6.37	0.61	12	0.54	-673.00	7080.00	5050	20230707	-15.05	2080	20220928	106.25	5050	-15.05	20230707	2450	75.10	20230102	5050	-15.05	20230707	2080	106.25	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
52	20230721	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-70	5	-1.60	273116690	63751	119.05	4295	4395	4190	5680	3065	4375	4284.12	3.63	0	-8789	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	582	-6.40	0.61	12	0.47	-673.00	7080.00	5050	20230707	-14.75	2080	20220928	106.97	5050	-14.75	20230707	2450	75.71	20230102	5050	-14.75	20230707	2080	106.97	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
53	20230721	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-100	5	-2.29	225167995	52636	98.29	4295	4395	4190	5680	3065	4375	4277.83	3.63	0	-7109	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	578	-6.35	0.60	12	0.39	-673.00	7080.00	5050	20230707	-15.35	2080	20220928	105.53	5050	-15.35	20230707	2450	74.49	20230102	5050	-15.35	20230707	2080	105.53	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
54	20230721	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-90	5	-2.06	195285230	45644	85.23	4295	4395	4190	5680	3065	4375	4278.44	3.63	0	-4693	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	579	-6.37	0.61	12	0.34	-673.00	7080.00	5050	20230707	-15.15	2080	20220928	106.01	5050	-15.15	20230707	2450	74.90	20230102	5050	-15.15	20230707	2080	106.01	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
55	20230721	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-40	5	-0.91	161199075	37725	70.45	4295	4395	4190	5680	3065	4375	4273.00	3.63	0	-2896	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	586	-6.44	0.61	12	0.28	-673.00	7080.00	5050	20230707	-14.16	2080	20220928	108.41	5050	-14.16	20230707	2450	76.94	20230102	5050	-14.16	20230707	2080	108.41	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
56	20230721	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-35	5	-0.80	126317820	29722	55.50	4295	4375	4190	5680	3065	4375	4249.98	3.63	0	-3480	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	586	-6.45	0.61	12	0.22	-673.00	7080.00	5050	20230707	-14.06	2080	20220928	108.65	5050	-14.06	20230707	2450	77.14	20230102	5050	-14.06	20230707	2080	108.65	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
57	20230721	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-105	5	-2.40	12947890	3024	5.65	4295	4360	4270	5680	3065	4375	4281.71	3.63	0	-2175	4508	4441	4383	4316	4258	4412	4287	68	1307	500	3060	5	1	13513500	577	-6.34	0.60	12	0.02	-673.00	7080.00	5050	20230707	-15.45	2080	20220928	105.29	5050	-15.45	20230707	2450	74.29	20230102	5050	-15.45	20230707	2080	105.29	20220928	0.41	N	019540	500	67 억		490889	N	N	0	N	00	N
58	20230720	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-70	5	-1.57	233900000	53547	77.30	4400	4450	4325	5770	3115	4445	4368.07	3.68	0	-7505	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	591	-6.50	0.62	12	0.40	-673.00	7080.00	5050	20230707	-13.37	2080	20220928	110.34	5050	-13.37	20230707	2450	78.57	20230102	5050	-13.37	20230707	2080	110.34	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
59	20230720	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-95	5	-2.14	190948095	43668	63.04	4400	4450	4325	5770	3115	4445	4372.66	3.68	0	-5958	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	588	-6.46	0.61	12	0.32	-673.00	7080.00	5050	20230707	-13.86	2080	20220928	109.13	5050	-13.86	20230707	2450	77.55	20230102	5050	-13.86	20230707	2080	109.13	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
60	20230720	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-80	5	-1.80	124965130	28509	41.16	4400	4450	4360	5770	3115	4445	4383.28	3.68	0	-5530	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	590	-6.49	0.62	12	0.21	-673.00	7080.00	5050	20230707	-13.56	2080	20220928	109.86	5050	-13.56	20230707	2450	78.16	20230102	5050	-13.56	20230707	2080	109.86	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
61	20230720	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-70	5	-1.57	89416380	20409	29.46	4400	4450	4360	5770	3115	4445	4381.11	3.68	0	-3342	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	591	-6.50	0.62	12	0.15	-673.00	7080.00	5050	20230707	-13.37	2080	20220928	110.34	5050	-13.37	20230707	2450	78.57	20230102	5050	-13.37	20230707	2080	110.34	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
62	20230720	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-70	5	-1.57	81254925	18547	26.78	4400	4450	4360	5770	3115	4445	4380.90	3.68	0	-3678	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	591	-6.50	0.62	12	0.14	-673.00	7080.00	5050	20230707	-13.37	2080	20220928	110.34	5050	-13.37	20230707	2450	78.57	20230102	5050	-13.37	20230707	2080	110.34	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
63	20230720	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-40	5	-0.90	65471735	14946	21.58	4400	4450	4360	5770	3115	4445	4380.39	3.68	0	-2955	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	595	-6.55	0.62	12	0.11	-673.00	7080.00	5050	20230707	-12.77	2080	20220928	111.78	5050	-12.77	20230707	2450	79.80	20230102	5050	-12.77	20230707	2080	111.78	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
64	20230720	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-80	5	-1.80	42086620	9603	13.86	4400	4450	4365	5770	3115	4445	4382.41	3.68	0	-3827	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	590	-6.49	0.62	12	0.07	-673.00	7080.00	5050	20230707	-13.56	2080	20220928	109.86	5050	-13.56	20230707	2450	78.16	20230102	5050	-13.56	20230707	2080	109.86	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
65	20230720	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-40	5	-0.90	9230825	2095	3.02	4400	4450	4400	5770	3115	4445	4405.42	3.68	0	-1285	4601	4522	4421	4342	4241	4562	4382	68	1327	500	3110	5	1	13513500	595	-6.55	0.62	12	0.02	-673.00	7080.00	5050	20230707	-12.77	2080	20220928	111.78	5050	-12.77	20230707	2450	79.80	20230102	5050	-12.77	20230707	2080	111.78	20220928	0.53	N	019540	500	67 억		497909	N	N	0	N	00	N
66	20230719	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	10	2	0.23	301062975	68697	46.85	4415	4500	4320	5760	3105	4435	4382.32	3.76	0	-9939	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	601	-6.60	0.63	12	0.51	-673.00	7080.00	5050	20230707	-11.98	2080	20220928	113.70	5050	-11.98	20230707	2450	81.43	20230102	5050	-11.98	20230707	2080	113.70	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
67	20230719	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-15	5	-0.34	279334195	63787	43.50	4415	4500	4320	5760	3105	4435	4379.08	3.76	0	-8355	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	597	-6.57	0.62	12	0.47	-673.00	7080.00	5050	20230707	-12.48	2080	20220928	112.50	5050	-12.48	20230707	2450	80.41	20230102	5050	-12.48	20230707	2080	112.50	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
68	20230719	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-70	5	-1.58	257678935	58849	40.13	4415	4500	4320	5760	3105	4435	4378.55	3.76	0	-5995	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	590	-6.49	0.62	12	0.44	-673.00	7080.00	5050	20230707	-13.56	2080	20220928	109.86	5050	-13.56	20230707	2450	78.16	20230102	5050	-13.56	20230707	2080	109.86	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
69	20230719	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-15	5	-0.34	245918140	56160	38.30	4415	4500	4320	5760	3105	4435	4378.78	3.76	0	-5095	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	597	-6.57	0.62	12	0.42	-673.00	7080.00	5050	20230707	-12.48	2080	20220928	112.50	5050	-12.48	20230707	2450	80.41	20230102	5050	-12.48	20230707	2080	112.50	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
70	20230719	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-20	5	-0.45	207072230	47452	32.36	4415	4500	4320	5760	3105	4435	4363.67	3.76	0	1673	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	597	-6.56	0.62	12	0.35	-673.00	7080.00	5050	20230707	-12.57	2080	20220928	112.26	5050	-12.57	20230707	2450	80.20	20230102	5050	-12.57	20230707	2080	112.26	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
71	20230719	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-85	5	-1.92	160476605	36794	25.09	4415	4500	4320	5760	3105	4435	4361.29	3.76	0	4506	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	588	-6.46	0.61	12	0.27	-673.00	7080.00	5050	20230707	-13.86	2080	20220928	109.13	5050	-13.86	20230707	2450	77.55	20230102	5050	-13.86	20230707	2080	109.13	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
72	20230719	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-80	5	-1.80	123188770	28224	19.25	4415	4500	4335	5760	3105	4435	4364.43	3.76	0	5884	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	589	-6.47	0.62	12	0.21	-673.00	7080.00	5050	20230707	-13.76	2080	20220928	109.38	5050	-13.76	20230707	2450	77.76	20230102	5050	-13.76	20230707	2080	109.38	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
73	20230719	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	0	3	0.00	4750880	1075	0.73	4415	4435	4400	5760	3105	4435	4417.81	3.76	0	-11	4631	4532	4401	4302	4171	4582	4352	68	1327	500	3100	5	1	13513500	599	-6.59	0.63	12	0.01	-673.00	7080.00	5050	20230707	-12.18	2080	20220928	113.22	5050	-12.18	20230707	2450	81.02	20230102	5050	-12.18	20230707	2080	113.22	20220928	0.46	N	019540	500	67 억		507774	N	N	0	N	00	N
74	20230718	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	50	2	1.14	635505895	146530	129.20	4385	4500	4270	5700	3070	4385	4337.03	3.47	0	38219	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	599	-6.59	0.63	12	1.08	-673.00	7080.00	5050	20230707	-12.18	2080	20220928	113.22	5050	-12.18	20230707	2450	81.02	20230102	5050	-12.18	20230707	2080	113.22	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
75	20230718	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	10	2	0.23	627571065	144729	127.62	4385	4500	4270	5700	3070	4385	4336.18	3.47	0	37959	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	594	-6.53	0.62	12	1.07	-673.00	7080.00	5050	20230707	-12.97	2080	20220928	111.30	5050	-12.97	20230707	2450	79.39	20230102	5050	-12.97	20230707	2080	111.30	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
76	20230718	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	45	2	1.03	617912355	142521	125.67	4385	4500	4270	5700	3070	4385	4335.59	3.47	0	37257	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	599	-6.58	0.63	12	1.05	-673.00	7080.00	5050	20230707	-12.28	2080	20220928	112.98	5050	-12.28	20230707	2450	80.82	20230102	5050	-12.28	20230707	2080	112.98	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
77	20230718	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	15	2	0.34	592276670	136677	120.52	4385	4500	4270	5700	3070	4385	4333.40	3.47	0	37089	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	595	-6.54	0.62	12	1.01	-673.00	7080.00	5050	20230707	-12.87	2080	20220928	111.54	5050	-12.87	20230707	2450	79.59	20230102	5050	-12.87	20230707	2080	111.54	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
78	20230718	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-65	5	-1.48	332719570	76480	67.44	4385	4500	4295	5700	3070	4385	4350.41	3.47	0	12703	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	584	-6.42	0.61	12	0.57	-673.00	7080.00	5050	20230707	-14.46	2080	20220928	107.69	5050	-14.46	20230707	2450	76.33	20230102	5050	-14.46	20230707	2080	107.69	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
79	20230718	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-90	5	-2.05	230267160	52744	46.51	4385	4500	4295	5700	3070	4385	4365.75	3.47	0	4893	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	580	-6.38	0.61	12	0.39	-673.00	7080.00	5050	20230707	-14.95	2080	20220928	106.49	5050	-14.95	20230707	2450	75.31	20230102	5050	-14.95	20230707	2080	106.49	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
80	20230718	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-30	5	-0.68	168163775	38359	33.82	4385	4500	4320	5700	3070	4385	4383.95	3.47	0	1202	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	589	-6.47	0.62	12	0.28	-673.00	7080.00	5050	20230707	-13.76	2080	20220928	109.38	5050	-13.76	20230707	2450	77.76	20230102	5050	-13.76	20230707	2080	109.38	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
81	20230718	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	60	2	1.37	11971515	2729	2.41	4385	4445	4385	5700	3070	4385	4386.78	3.47	0	2034	4801	4592	4441	4232	4081	4517	4157	68	1315	500	3060	5	1	13513500	601	-6.60	0.63	12	0.02	-673.00	7080.00	5050	20230707	-11.98	2080	20220928	113.70	5050	-11.98	20230707	2450	81.43	20230102	5050	-11.98	20230707	2080	113.70	20220928	0.31	N	019540	500	67 억		469482	N	N	0	N	00	N
82	20230717	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-175	5	-3.84	505148735	113386	103.97	4560	4650	4290	5920	3195	4560	4455.13	3.60	0	-13378	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	593	-6.52	0.62	12	0.84	-673.00	7080.00	5050	20230707	-13.17	2080	20220928	110.82	5050	-13.17	20230707	2450	78.98	20230102	5050	-13.17	20230707	2080	110.82	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
83	20230717	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-140	5	-3.07	487169185	109291	100.21	4560	4650	4290	5920	3195	4560	4457.54	3.60	0	-14346	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	597	-6.57	0.62	12	0.81	-673.00	7080.00	5050	20230707	-12.48	2080	20220928	112.50	5050	-12.48	20230707	2450	80.41	20230102	5050	-12.48	20230707	2080	112.50	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
84	20230717	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-170	5	-3.73	411409925	92102	84.45	4560	4650	4290	5920	3195	4560	4466.89	3.60	0	-10101	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	593	-6.52	0.62	12	0.68	-673.00	7080.00	5050	20230707	-13.07	2080	20220928	111.06	5050	-13.07	20230707	2450	79.18	20230102	5050	-13.07	20230707	2080	111.06	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
85	20230717	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-145	5	-3.18	261487870	57962	53.15	4560	4650	4400	5920	3195	4560	4511.37	3.60	0	-11310	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	597	-6.56	0.62	12	0.43	-673.00	7080.00	5050	20230707	-12.57	2080	20220928	112.26	5050	-12.57	20230707	2450	80.20	20230102	5050	-12.57	20230707	2080	112.26	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
86	20230717	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-70	5	-1.54	211667575	46731	42.85	4560	4650	4430	5920	3195	4560	4529.49	3.60	0	-8240	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	607	-6.67	0.63	12	0.35	-673.00	7080.00	5050	20230707	-11.09	2080	20220928	115.87	5050	-11.09	20230707	2450	83.27	20230102	5050	-11.09	20230707	2080	115.87	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
87	20230717	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-80	5	-1.75	184197015	40601	37.23	4560	4650	4430	5920	3195	4560	4536.76	3.60	0	-5601	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	605	-6.66	0.63	12	0.30	-673.00	7080.00	5050	20230707	-11.29	2080	20220928	115.38	5050	-11.29	20230707	2450	82.86	20230102	5050	-11.29	20230707	2080	115.38	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
88	20230717	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	40	2	0.88	123347675	27176	24.92	4560	4650	4430	5920	3195	4560	4538.85	3.60	0	-484	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	622	-6.84	0.65	12	0.20	-673.00	7080.00	5050	20230707	-8.91	2080	20220928	121.15	5050	-8.91	20230707	2450	87.76	20230102	5050	-8.91	20230707	2080	121.15	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
89	20230717	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	85	2	1.86	6239105	1366	1.25	4560	4650	4560	5920	3195	4560	4567.43	3.60	0	-26	4793	4676	4528	4411	4263	4602	4337	68	1362	500	3190	5	1	13513500	628	-6.90	0.66	12	0.01	-673.00	7080.00	5050	20230707	-8.02	2080	20220928	123.32	5050	-8.02	20230707	2450	89.59	20230102	5050	-8.02	20230707	2080	123.32	20220928	0.30	N	019540	500	67 억		486745	N	N	0	N	00	N
90	20230714	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	25	2	0.55	495981820	109058	80.73	4645	4645	4380	5890	3175	4535	4547.86	3.55	0	6505	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	616	-6.78	0.64	12	0.81	-673.00	7080.00	5050	20230707	-9.70	2080	20220928	119.23	5050	-9.70	20230707	2450	86.12	20230102	5050	-9.70	20230707	2080	119.23	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
91	20230714	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	35	2	0.77	468120355	102985	76.24	4645	4645	4380	5890	3175	4535	4545.52	3.55	0	8072	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	618	-6.79	0.65	12	0.76	-673.00	7080.00	5050	20230707	-9.50	2080	20220928	119.71	5050	-9.50	20230707	2450	86.53	20230102	5050	-9.50	20230707	2080	119.71	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
92	20230714	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	95	2	2.09	433327210	95417	70.63	4645	4645	4380	5890	3175	4535	4541.40	3.55	0	6437	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	626	-6.88	0.65	12	0.71	-673.00	7080.00	5050	20230707	-8.32	2080	20220928	122.60	5050	-8.32	20230707	2450	88.98	20230102	5050	-8.32	20230707	2080	122.60	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
93	20230714	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	55	2	1.21	359562870	79431	58.80	4645	4645	4380	5890	3175	4535	4526.73	3.55	0	-1046	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	620	-6.82	0.65	12	0.59	-673.00	7080.00	5050	20230707	-9.11	2080	20220928	120.67	5050	-9.11	20230707	2450	87.35	20230102	5050	-9.11	20230707	2080	120.67	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
94	20230714	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	50	2	1.10	328600815	72669	53.79	4645	4645	4380	5890	3175	4535	4521.88	3.55	0	-3801	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	620	-6.81	0.65	12	0.54	-673.00	7080.00	5050	20230707	-9.21	2080	20220928	120.43	5050	-9.21	20230707	2450	87.14	20230102	5050	-9.21	20230707	2080	120.43	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
95	20230714	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	65	2	1.43	298846105	66133	48.96	4645	4645	4380	5890	3175	4535	4518.87	3.55	0	-5967	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	622	-6.84	0.65	12	0.49	-673.00	7080.00	5050	20230707	-8.91	2080	20220928	121.15	5050	-8.91	20230707	2450	87.76	20230102	5050	-8.91	20230707	2080	121.15	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
96	20230714	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-70	5	-1.54	118724805	26638	19.72	4645	4645	4380	5890	3175	4535	4456.97	3.55	0	-4905	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	603	-6.63	0.63	12	0.20	-673.00	7080.00	5050	20230707	-11.58	2080	20220928	114.66	5050	-11.58	20230707	2450	82.24	20230102	5050	-11.58	20230707	2080	114.66	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
97	20230714	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	95	2	2.09	11146475	2418	1.79	4645	4645	4565	5890	3175	4535	4609.79	3.55	0	21	4755	4645	4565	4455	4375	4605	4415	68	1357	500	3170	5	1	13513500	626	-6.88	0.65	12	0.02	-673.00	7080.00	5050	20230707	-8.32	2080	20220928	122.60	5050	-8.32	20230707	2450	88.98	20230102	5050	-8.32	20230707	2080	122.60	20220928	0.35	N	019540	500	67 억		480081	N	N	0	N	00	N
98	20230713	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	20	2	0.44	610871110	134826	71.23	4550	4675	4485	5860	3165	4515	4530.81	3.35	0	27263	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	613	-6.74	0.64	12	1.00	-673.00	7080.00	5050	20230707	-10.20	2080	20220928	118.03	5050	-10.20	20230707	2450	85.10	20230102	5050	-10.20	20230707	2080	118.03	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
99	20230713	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	10	2	0.22	598269885	132042	69.76	4550	4675	4485	5860	3165	4515	4530.91	3.35	0	26203	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	611	-6.72	0.64	12	0.98	-673.00	7080.00	5050	20230707	-10.40	2080	20220928	117.55	5050	-10.40	20230707	2450	84.69	20230102	5050	-10.40	20230707	2080	117.55	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
100	20230713	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	25	2	0.55	537542955	118610	62.66	4550	4675	4485	5860	3165	4515	4532.02	3.35	0	24329	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	614	-6.75	0.64	12	0.88	-673.00	7080.00	5050	20230707	-10.10	2080	20220928	118.27	5050	-10.10	20230707	2450	85.31	20230102	5050	-10.10	20230707	2080	118.27	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
101	20230713	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	15	2	0.33	446243915	98456	52.02	4550	4675	4485	5860	3165	4515	4532.42	3.35	0	16302	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	612	-6.73	0.64	12	0.73	-673.00	7080.00	5050	20230707	-10.30	2080	20220928	117.79	5050	-10.30	20230707	2450	84.90	20230102	5050	-10.30	20230707	2080	117.79	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
102	20230713	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	10	2	0.22	317592315	69888	36.92	4550	4675	4490	5860	3165	4515	4544.30	3.35	0	11320	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	611	-6.72	0.64	12	0.52	-673.00	7080.00	5050	20230707	-10.40	2080	20220928	117.55	5050	-10.40	20230707	2450	84.69	20230102	5050	-10.40	20230707	2080	117.55	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
103	20230713	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	0	3	0.00	266784935	58612	30.97	4550	4675	4490	5860	3165	4515	4551.71	3.35	0	12627	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	610	-6.71	0.64	12	0.43	-673.00	7080.00	5050	20230707	-10.59	2080	20220928	117.07	5050	-10.59	20230707	2450	84.29	20230102	5050	-10.59	20230707	2080	117.07	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
104	20230713	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	15	2	0.33	150147840	33094	17.48	4550	4625	4490	5860	3165	4515	4537.01	3.35	0	7419	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	612	-6.73	0.64	12	0.24	-673.00	7080.00	5050	20230707	-10.30	2080	20220928	117.79	5050	-10.30	20230707	2450	84.90	20230102	5050	-10.30	20230707	2080	117.79	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
105	20230713	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	75	2	1.66	14521490	3182	1.68	4550	4590	4545	5860	3165	4515	4563.64	3.35	0	2256	4958	4736	4623	4401	4288	4680	4345	68	1347	500	3160	5	1	13513500	620	-6.82	0.65	12	0.02	-673.00	7080.00	5050	20230707	-9.11	2080	20220928	120.67	5050	-9.11	20230707	2450	87.35	20230102	5050	-9.11	20230707	2080	120.67	20220928	0.35	N	019540	500	67 억		452707	N	N	0	N	00	N
106	20230712	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-190	5	-4.04	875718595	188822	214.74	4750	4845	4510	6110	3295	4705	4638.09	3.21	0	19960	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	610	-6.71	0.64	12	1.40	-673.00	7080.00	5050	20230707	-10.59	2080	20220928	117.07	5050	-10.59	20230707	2450	84.29	20230102	5050	-10.59	20230707	2080	117.07	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
107	20230712	150314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-165	5	-3.51	803830010	172961	196.70	4750	4845	4510	6110	3295	4705	4647.46	3.21	0	11194	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	614	-6.75	0.64	12	1.28	-673.00	7080.00	5050	20230707	-10.10	2080	20220928	118.27	5050	-10.10	20230707	2450	85.31	20230102	5050	-10.10	20230707	2080	118.27	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
108	20230712	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-90	5	-1.91	588246470	125751	143.01	4750	4845	4600	6110	3295	4705	4677.87	3.21	0	-2369	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	624	-6.86	0.65	12	0.93	-673.00	7080.00	5050	20230707	-8.61	2080	20220928	121.88	5050	-8.61	20230707	2450	88.37	20230102	5050	-8.61	20230707	2080	121.88	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
109	20230712	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-35	5	-0.74	525627415	112239	127.64	4750	4845	4600	6110	3295	4705	4683.11	3.21	0	-2289	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	631	-6.94	0.66	12	0.83	-673.00	7080.00	5050	20230707	-7.52	2080	20220928	124.52	5050	-7.52	20230707	2450	90.61	20230102	5050	-7.52	20230707	2080	124.52	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
110	20230712	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-70	5	-1.49	482121635	102880	117.00	4750	4845	4600	6110	3295	4705	4686.25	3.21	0	1412	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	626	-6.89	0.65	12	0.76	-673.00	7080.00	5050	20230707	-8.22	2080	20220928	122.84	5050	-8.22	20230707	2450	89.18	20230102	5050	-8.22	20230707	2080	122.84	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
111	20230712	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-55	5	-1.17	414775605	88345	100.47	4750	4845	4600	6110	3295	4705	4694.95	3.21	0	6174	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	628	-6.91	0.66	12	0.65	-673.00	7080.00	5050	20230707	-7.92	2080	20220928	123.56	5050	-7.92	20230707	2450	89.80	20230102	5050	-7.92	20230707	2080	123.56	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
112	20230712	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	50	2	1.06	327893835	69797	79.38	4750	4845	4600	6110	3295	4705	4697.82	3.21	0	13420	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	643	-7.07	0.67	12	0.52	-673.00	7080.00	5050	20230707	-5.84	2080	20220928	128.61	5050	-5.84	20230707	2450	94.08	20230102	5050	-5.84	20230707	2080	128.61	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
113	20230712	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	80	2	1.70	30354730	6399	7.28	4750	4800	4725	6110	3295	4705	4743.67	3.21	0	120	4888	4796	4663	4571	4438	4842	4617	68	1407	500	3290	5	1	13513500	647	-7.11	0.68	12	0.05	-673.00	7080.00	5050	20230707	-5.25	2080	20220928	130.05	5050	-5.25	20230707	2450	95.31	20230102	5050	-5.25	20230707	2080	130.05	20220928	0.37	N	019540	500	67 억		433419	N	N	0	N	00	N
114	20230711	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	60	2	1.29	409056485	87727	38.85	4610	4755	4530	6030	3255	4645	4662.83	3.26	0	-7368	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	636	-6.99	0.66	12	0.65	-673.00	7080.00	5050	20230707	-6.83	2080	20220928	126.20	5050	-6.83	20230707	2450	92.04	20230102	5050	-6.83	20230707	2080	126.20	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
115	20230711	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	75	2	1.61	397917245	85347	37.79	4610	4755	4530	6030	3255	4645	4662.35	3.26	0	-7661	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	638	-7.01	0.67	12	0.63	-673.00	7080.00	5050	20230707	-6.53	2080	20220928	126.92	5050	-6.53	20230707	2450	92.65	20230102	5050	-6.53	20230707	2080	126.92	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
116	20230711	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	5	2	0.11	348652415	74799	33.12	4610	4755	4530	6030	3255	4645	4661.19	3.26	0	-8627	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	628	-6.91	0.66	12	0.55	-673.00	7080.00	5050	20230707	-7.92	2080	20220928	123.56	5050	-7.92	20230707	2450	89.80	20230102	5050	-7.92	20230707	2080	123.56	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
117	20230711	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	50	2	1.08	263707530	56511	25.02	4610	4755	4530	6030	3255	4645	4666.48	3.26	0	-13893	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	634	-6.98	0.66	12	0.42	-673.00	7080.00	5050	20230707	-7.03	2080	20220928	125.72	5050	-7.03	20230707	2450	91.63	20230102	5050	-7.03	20230707	2080	125.72	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
118	20230711	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-5	5	-0.11	197648400	42386	18.77	4610	4755	4530	6030	3255	4645	4663.06	3.26	0	-12658	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	627	-6.89	0.66	12	0.31	-673.00	7080.00	5050	20230707	-8.12	2080	20220928	123.08	5050	-8.12	20230707	2450	89.39	20230102	5050	-8.12	20230707	2080	123.08	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
119	20230711	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	55	2	1.18	154049560	33056	14.64	4610	4755	4530	6030	3255	4645	4660.26	3.26	0	-8634	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	635	-6.98	0.66	12	0.24	-673.00	7080.00	5050	20230707	-6.93	2080	20220928	125.96	5050	-6.93	20230707	2450	91.84	20230102	5050	-6.93	20230707	2080	125.96	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
120	20230711	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	50	2	1.08	99151565	21355	9.46	4610	4755	4530	6030	3255	4645	4643.01	3.26	0	-6774	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	634	-6.98	0.66	12	0.16	-673.00	7080.00	5050	20230707	-7.03	2080	20220928	125.72	5050	-7.03	20230707	2450	91.63	20230102	5050	-7.03	20230707	2080	125.72	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
121	20230711	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-95	5	-2.05	10861465	2369	1.05	4610	4625	4550	6030	3255	4645	4584.83	3.26	0	-681	5071	4857	4656	4442	4241	4965	4550	68	1387	500	3250	5	1	13513500	615	-6.76	0.64	12	0.02	-673.00	7080.00	5050	20230707	-9.90	2080	20220928	118.75	5050	-9.90	20230707	2450	85.71	20230102	5050	-9.90	20230707	2080	118.75	20220928	0.41	N	019540	500	67 억		440422	N	N	0	N	00	N
122	20230710	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	15	2	0.32	1053136670	225425	64.21	4630	4870	4455	6010	3245	4630	4671.79	3.32	0	-10782	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	628	-6.90	0.66	12	1.67	-673.00	7080.00	5050	20230707	-8.02	2080	20220928	123.32	5050	-8.02	20230707	2450	89.59	20230102	5050	-8.02	20230707	2080	123.32	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
123	20230710	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	0	3	0.00	961697085	205589	58.56	4630	4870	4455	6010	3245	4630	4677.77	3.32	0	-11501	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	626	-6.88	0.65	12	1.52	-673.00	7080.00	5050	20230707	-8.32	2080	20220928	122.60	5050	-8.32	20230707	2450	88.98	20230102	5050	-8.32	20230707	2080	122.60	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
124	20230710	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	100	2	2.16	826150085	176476	50.27	4630	4870	4455	6010	3245	4630	4681.37	3.32	0	1767	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	639	-7.03	0.67	12	1.31	-673.00	7080.00	5050	20230707	-6.34	2080	20220928	127.40	5050	-6.34	20230707	2450	93.06	20230102	5050	-6.34	20230707	2080	127.40	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
125	20230710	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	60	2	1.30	772527625	165092	47.03	4630	4870	4455	6010	3245	4630	4679.38	3.32	0	4761	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	634	-6.97	0.66	12	1.22	-673.00	7080.00	5050	20230707	-7.13	2080	20220928	125.48	5050	-7.13	20230707	2450	91.43	20230102	5050	-7.13	20230707	2080	125.48	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
126	20230710	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	170	2	3.67	695132410	148778	42.38	4630	4870	4455	6010	3245	4630	4672.28	3.32	0	14121	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	649	-7.13	0.68	12	1.10	-673.00	7080.00	5050	20230707	-4.95	2080	20220928	130.77	5050	-4.95	20230707	2450	95.92	20230102	5050	-4.95	20230707	2080	130.77	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
127	20230710	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	45	2	0.97	369544075	80569	22.95	4630	4735	4455	6010	3245	4630	4586.68	3.32	0	14858	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	632	-6.95	0.66	12	0.60	-673.00	7080.00	5050	20230707	-7.43	2080	20220928	124.76	5050	-7.43	20230707	2450	90.82	20230102	5050	-7.43	20230707	2080	124.76	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
128	20230710	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-85	5	-1.84	264832995	58026	16.53	4630	4690	4455	6010	3245	4630	4564.04	3.32	0	17775	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	614	-6.75	0.64	12	0.43	-673.00	7080.00	5050	20230707	-10.00	2080	20220928	118.51	5050	-10.00	20230707	2450	85.51	20230102	5050	-10.00	20230707	2080	118.51	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
129	20230710	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	0	3	0.00	39393400	8461	2.41	4630	4690	4630	6010	3245	4630	4655.88	3.32	0	22	5210	4920	4760	4470	4310	4840	4390	68	1382	500	3240	5	1	13513500	626	-6.88	0.65	12	0.06	-673.00	7080.00	5050	20230707	-8.32	2080	20220928	122.60	5050	-8.32	20230707	2450	88.98	20230102	5050	-8.32	20230707	2080	122.60	20220928	0.21	N	019540	500	67 억		448529	N	N	0	N	00	N
130	20230707	160306	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4630	-210	5	-4.34	1671726800	350553	43.84	5000	5050	4600	6290	3390	4840	4768.84	3.82	0	-74419	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	626	-6.88	0.65	12	2.59	-673.00	7080.00	5050	20230707	-8.32	2080	20220928	122.60	5050	-8.32	20230707	2450	88.98	20230102	5050	-8.32	20230707	2080	122.60	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
131	20230707	150308	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4725	-115	5	-2.38	1380819545	288186	36.04	5000	5050	4600	6290	3390	4840	4791.32	3.82	0	-51923	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	639	-7.02	0.67	12	2.13	-673.00	7080.00	5050	20230707	-6.44	2080	20220928	127.16	5050	-6.44	20230707	2450	92.86	20230102	5050	-6.44	20230707	2080	127.16	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
132	20230707	140312	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4705	-135	5	-2.79	1277612640	266339	33.31	5000	5050	4600	6290	3390	4840	4796.84	3.82	0	-51648	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	636	-6.99	0.66	12	1.97	-673.00	7080.00	5050	20230707	-6.83	2080	20220928	126.20	5050	-6.83	20230707	2450	92.04	20230102	5050	-6.83	20230707	2080	126.20	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
133	20230707	130311	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4725	-115	5	-2.38	1188892555	247552	30.96	5000	5050	4600	6290	3390	4840	4802.51	3.82	0	-49061	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	639	-7.02	0.67	12	1.83	-673.00	7080.00	5050	20230707	-6.44	2080	20220928	127.16	5050	-6.44	20230707	2450	92.86	20230102	5050	-6.44	20230707	2080	127.16	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
134	20230707	120310	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4820	-20	5	-0.41	1133634080	235961	29.51	5000	5050	4600	6290	3390	4840	4804.24	3.82	0	-46420	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	651	-7.16	0.68	12	1.75	-673.00	7080.00	5050	20230707	-4.55	2080	20220928	131.73	5050	-4.55	20230707	2450	96.73	20230102	5050	-4.55	20230707	2080	131.73	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
135	20230707	110310	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4735	-105	5	-2.17	943570195	196713	24.60	5000	5050	4600	6290	3390	4840	4796.55	3.82	0	-45336	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	640	-7.04	0.67	12	1.46	-673.00	7080.00	5050	20230707	-6.24	2080	20220928	127.64	5050	-6.24	20230707	2450	93.27	20230102	5050	-6.24	20230707	2080	127.64	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
136	20230707	100309	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4730	-110	5	-2.27	756634120	157105	19.65	5000	5050	4600	6290	3390	4840	4816.01	3.82	0	-54095	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	639	-7.03	0.67	12	1.16	-673.00	7080.00	5050	20230707	-6.34	2080	20220928	127.40	5050	-6.34	20230707	2450	93.06	20230102	5050	-6.34	20230707	2080	127.40	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
137	20230707	090307	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4840	0	3	0.00	372032135	75267	9.41	5000	5050	4820	6290	3390	4840	4943.66	3.82	0	-27918	5350	5095	4785	4530	4220	5222	4657	68	1450	500	3380	5	1	13513500	654	-7.19	0.68	12	0.56	-673.00	7080.00	5050	20230707	-4.16	2080	20220928	132.69	5050	-4.16	20230707	2450	97.55	20230102	5050	-4.16	20230707	2080	132.69	20220928	0.22	N	019540	500	67 억		516020	N	N	0	N	00	N
138	20230706	160307	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4840	305	2	6.73	3838419915	790992	388.80	4580	5040	4475	5890	3175	4535	4852.72	3.58	0	42635	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	654	-7.19	0.68	12	5.85	-673.00	7080.00	5040	20230706	-3.97	2080	20220928	132.69	5040	-3.97	20230706	2450	97.55	20230102	5040	-3.97	20230706	2080	132.69	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
139	20230706	150309	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4800	265	2	5.84	3686451085	759412	373.28	4580	5040	4475	5890	3175	4535	4854.35	3.58	0	42528	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	649	-7.13	0.68	12	5.62	-673.00	7080.00	5040	20230706	-4.76	2080	20220928	130.77	5040	-4.76	20230706	2450	95.92	20230102	5040	-4.76	20230706	2080	130.77	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
140	20230706	140308	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4825	290	2	6.39	3495860345	719712	353.77	4580	5040	4475	5890	3175	4535	4857.30	3.58	0	41921	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	652	-7.17	0.68	12	5.33	-673.00	7080.00	5040	20230706	-4.27	2080	20220928	131.97	5040	-4.27	20230706	2450	96.94	20230102	5040	-4.27	20230706	2080	131.97	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
141	20230706	130307	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4870	335	2	7.39	3185664080	655312	322.11	4580	5040	4475	5890	3175	4535	4861.29	3.58	0	34780	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	658	-7.24	0.69	12	4.85	-673.00	7080.00	5040	20230706	-3.37	2080	20220928	134.13	5040	-3.37	20230706	2450	98.78	20230102	5040	-3.37	20230706	2080	134.13	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
142	20230706	120308	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4965	430	2	9.48	2802376305	576957	283.60	4580	5040	4475	5890	3175	4535	4857.17	3.58	0	16048	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	671	-7.38	0.70	12	4.27	-673.00	7080.00	5040	20230706	-1.49	2080	20220928	138.70	5040	-1.49	20230706	2450	102.65	20230102	5040	-1.49	20230706	2080	138.70	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
143	20230706	110311	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4905	370	2	8.16	1583842915	332222	163.30	4580	4965	4475	5890	3175	4535	4767.42	3.58	0	16782	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	663	-7.29	0.69	12	2.46	-673.00	7080.00	4965	20230706	-1.21	2080	20220928	135.82	4965	-1.21	20230706	2450	100.20	20230102	4965	-1.21	20230706	2080	135.82	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
144	20230706	100307	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4730	195	2	4.30	619400820	132975	65.36	4580	4750	4475	5890	3175	4535	4658.02	3.58	0	14398	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	639	-7.03	0.67	12	0.98	-673.00	7080.00	4750	20230706	-0.42	2080	20220928	127.40	4750	-0.42	20230706	2450	93.06	20230102	4750	-0.42	20230706	2080	127.40	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
145	20230706	090307	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4585	50	2	1.10	31292160	6882	3.38	4580	4585	4505	5890	3175	4535	4546.96	3.58	0	-3026	4695	4615	4490	4410	4285	4655	4450	68	1357	500	3170	5	1	13513500	620	-6.81	0.65	12	0.05	-673.00	7080.00	4585	20230706	0.00	2080	20220928	120.43	4585	0.00	20230706	2450	87.14	20230102	4585	0.00	20230706	2080	120.43	20220928	0.18	N	019540	500	67 억		483354	N	N	0	N	00	N
146	20230705	160307	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4535	80	2	1.80	908900135	202861	105.21	4460	4570	4365	5790	3120	4455	4480.38	3.53	0	5043	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	613	-6.74	0.64	12	1.50	-673.00	7080.00	4570	20230705	-0.77	2080	20220928	118.03	4570	-0.77	20230705	2450	85.10	20230102	4570	-0.77	20230705	2080	118.03	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
147	20230705	150306	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4535	80	2	1.80	804554455	179720	93.21	4460	4570	4365	5790	3120	4455	4476.71	3.53	0	11070	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	613	-6.74	0.64	12	1.33	-673.00	7080.00	4570	20230705	-0.77	2080	20220928	118.03	4570	-0.77	20230705	2450	85.10	20230102	4570	-0.77	20230705	2080	118.03	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
148	20230705	140303	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4530	75	2	1.68	714458850	159855	82.91	4460	4570	4365	5790	3120	4455	4469.42	3.53	0	8816	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	612	-6.73	0.64	12	1.18	-673.00	7080.00	4570	20230705	-0.88	2080	20220928	117.79	4570	-0.88	20230705	2450	84.90	20230102	4570	-0.88	20230705	2080	117.79	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
149	20230705	130304	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4530	75	2	1.68	648572675	145333	75.38	4460	4570	4365	5790	3120	4455	4462.67	3.53	0	7281	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	612	-6.73	0.64	12	1.08	-673.00	7080.00	4570	20230705	-0.88	2080	20220928	117.79	4570	-0.88	20230705	2450	84.90	20230102	4570	-0.88	20230705	2080	117.79	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
150	20230705	120304	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4495	40	2	0.90	483322060	108801	56.43	4460	4510	4365	5790	3120	4455	4442.26	3.53	0	622	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	607	-6.68	0.63	12	0.81	-673.00	7080.00	4510	20230705	-0.33	2080	20220928	116.11	4510	-0.33	20230705	2450	83.47	20230102	4510	-0.33	20230705	2080	116.11	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
151	20230705	110306	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4435	-20	5	-0.45	375427425	84727	43.94	4460	4495	4365	5790	3120	4455	4431.02	3.53	0	-2279	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	599	-6.59	0.63	12	0.63	-673.00	7080.00	4495	20230705	-1.33	2080	20220928	113.22	4495	-1.33	20230705	2450	81.02	20230102	4495	-1.33	20230705	2080	113.22	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
152	20230705	100304	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4460	5	2	0.11	318042135	71775	37.23	4460	4495	4365	5790	3120	4455	4431.10	3.53	0	-587	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	603	-6.63	0.63	12	0.53	-673.00	7080.00	4495	20230705	-0.78	2080	20220928	114.42	4495	-0.78	20230705	2450	82.04	20230102	4495	-0.78	20230705	2080	114.42	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
153	20230705	090303	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4450	-5	5	-0.11	33884370	7588	3.94	4460	4495	4445	5790	3120	4455	4465.52	3.53	0	-3271	4655	4555	4360	4260	4065	4605	4310	68	1335	500	3110	5	1	13513500	601	-6.61	0.63	12	0.06	-673.00	7080.00	4495	20230705	-1.00	2080	20220928	113.94	4495	-1.00	20230705	2450	81.63	20230102	4495	-1.00	20230705	2080	113.94	20220928	0.22	N	019540	500	67 억		477287	N	N	0	N	00	N
154	20230704	160303	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4455	235	2	5.57	826016670	189769	161.47	4225	4460	4165	5480	2955	4220	4352.38	3.23	0	42891	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	602	-6.62	0.63	12	1.40	-673.00	7080.00	4460	20230704	-0.11	2080	20220928	114.18	4460	-0.11	20230704	2450	81.84	20230102	4460	-0.11	20230704	2080	114.18	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
155	20230704	150301	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4450	230	2	5.45	731941755	168600	143.46	4225	4460	4165	5480	2955	4220	4341.29	3.23	0	43552	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	601	-6.61	0.63	12	1.25	-673.00	7080.00	4460	20230704	-0.22	2080	20220928	113.94	4460	-0.22	20230704	2450	81.63	20230102	4460	-0.22	20230704	2080	113.94	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
156	20230704	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	125	2	2.96	418568440	97373	82.85	4225	4360	4165	5480	2955	4220	4298.61	3.23	0	36302	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	587	-6.46	0.61	12	0.72	-673.00	7080.00	4420	20230605	-1.70	2080	20220928	108.89	4420	-1.70	20230605	2450	77.35	20230102	4420	-1.70	20230605	2080	108.89	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
157	20230704	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	95	2	2.25	252319995	59048	50.24	4225	4350	4165	5480	2955	4220	4273.13	3.23	0	7057	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	583	-6.41	0.61	12	0.44	-673.00	7080.00	4420	20230605	-2.38	2080	20220928	107.45	4420	-2.38	20230605	2450	76.12	20230102	4420	-2.38	20230605	2080	107.45	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
158	20230704	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	90	2	2.13	220384850	51623	43.93	4225	4350	4165	5480	2955	4220	4269.12	3.23	0	6437	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	582	-6.40	0.61	12	0.38	-673.00	7080.00	4420	20230605	-2.49	2080	20220928	107.21	4420	-2.49	20230605	2450	75.92	20230102	4420	-2.49	20230605	2080	107.21	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
159	20230704	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	85	2	2.01	188211715	44151	37.57	4225	4350	4165	5480	2955	4220	4262.91	3.23	0	7388	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	582	-6.40	0.61	12	0.33	-673.00	7080.00	4420	20230605	-2.60	2080	20220928	106.97	4420	-2.60	20230605	2450	75.71	20230102	4420	-2.60	20230605	2080	106.97	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
160	20230704	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	55	2	1.30	97649320	23096	19.65	4225	4295	4165	5480	2955	4220	4227.98	3.23	0	315	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	578	-6.35	0.60	12	0.17	-673.00	7080.00	4420	20230605	-3.28	2080	20220928	105.53	4420	-3.28	20230605	2450	74.49	20230102	4420	-3.28	20230605	2080	105.53	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
161	20230704	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	5	2	0.12	9149755	2165	1.84	4225	4230	4225	5480	2955	4220	4226.21	3.23	0	674	4363	4291	4228	4156	4093	4260	4125	68	1262	500	2950	5	1	13513500	571	-6.28	0.60	12	0.02	-673.00	7080.00	4420	20230605	-4.41	2080	20220928	103.12	4420	-4.41	20230605	2450	72.45	20230102	4420	-4.41	20230605	2080	103.12	20220928	0.22	N	019540	500	67 억		436327	N	N	0	N	00	N
162	20230703	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-30	5	-0.71	498607740	117522	27.55	4260	4300	4165	5520	2975	4250	4242.68	3.37	0	-17974	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	570	-6.27	0.60	12	0.87	-673.00	7080.00	4420	20230605	-4.52	2080	20220928	102.88	4420	-4.52	20230605	2450	72.24	20230102	4420	-4.52	20230605	2080	102.88	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
163	20230703	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	0	3	0.00	470538255	110892	26.00	4260	4300	4165	5520	2975	4250	4243.21	3.37	0	-17590	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	574	-6.32	0.60	12	0.82	-673.00	7080.00	4420	20230605	-3.85	2080	20220928	104.33	4420	-3.85	20230605	2450	73.47	20230102	4420	-3.85	20230605	2080	104.33	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
164	20230703	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	35	2	0.82	456313710	107555	25.22	4260	4300	4165	5520	2975	4250	4242.61	3.37	0	-16908	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	579	-6.37	0.61	12	0.80	-673.00	7080.00	4420	20230605	-3.05	2080	20220928	106.01	4420	-3.05	20230605	2450	74.90	20230102	4420	-3.05	20230605	2080	106.01	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
165	20230703	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-20	5	-0.47	372682555	87977	20.63	4260	4300	4165	5520	2975	4250	4236.14	3.37	0	-13983	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	572	-6.29	0.60	12	0.65	-673.00	7080.00	4420	20230605	-4.30	2080	20220928	103.37	4420	-4.30	20230605	2450	72.65	20230102	4420	-4.30	20230605	2080	103.37	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
166	20230703	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-5	5	-0.12	352096555	83138	19.49	4260	4300	4165	5520	2975	4250	4235.09	3.37	0	-12271	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	574	-6.31	0.60	12	0.62	-673.00	7080.00	4420	20230605	-3.96	2080	20220928	104.09	4420	-3.96	20230605	2450	73.27	20230102	4420	-3.96	20230605	2080	104.09	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
167	20230703	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-10	5	-0.24	317998545	75061	17.60	4260	4300	4165	5520	2975	4250	4236.53	3.37	0	-12572	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	573	-6.30	0.60	12	0.56	-673.00	7080.00	4420	20230605	-4.07	2080	20220928	103.85	4420	-4.07	20230605	2450	73.06	20230102	4420	-4.07	20230605	2080	103.85	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
168	20230703	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	15	2	0.35	160170715	37933	8.89	4260	4300	4165	5520	2975	4250	4222.46	3.37	0	-4934	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	576	-6.34	0.60	12	0.28	-673.00	7080.00	4420	20230605	-3.51	2080	20220928	105.05	4420	-3.51	20230605	2450	74.08	20230102	4420	-3.51	20230605	2080	105.05	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N
169	20230703	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	15	2	0.35	12689565	2973	0.70	4260	4300	4260	5520	2975	4250	4268.27	3.37	0	552	4630	4440	4170	3980	3710	4535	4075	68	1272	500	2970	5	1	13513500	576	-6.34	0.60	12	0.02	-673.00	7080.00	4420	20230605	-3.51	2080	20220928	105.05	4420	-3.51	20230605	2450	74.08	20230102	4420	-3.51	20230605	2080	105.05	20220928	0.21	N	019540	500	67 억		454870	N	N	0	N	00	N