KissMeData/005710/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	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-20	5	-0.34	139888680	23588	305.90	6020	6050	5900	7740	4180	5960	5930.50	11.94	0	-8017	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1190	3.16	0.28	12	0.12	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
3	20230731	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-30	5	-0.50	128472030	21665	280.96	6020	6050	5900	7740	4180	5960	5929.93	11.94	0	-7193	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1188	3.16	0.28	12	0.11	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
4	20230731	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-20	5	-0.34	96522190	16297	211.35	6020	6050	5900	7740	4180	5960	5922.70	11.94	0	-4835	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1190	3.16	0.28	12	0.08	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
5	20230731	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-30	5	-0.50	81857070	13823	179.26	6020	6050	5900	7740	4180	5960	5921.80	11.94	0	-3329	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1188	3.16	0.28	12	0.07	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
6	20230731	120212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	79044510	13348	173.10	6020	6050	5900	7740	4180	5960	5921.82	11.94	0	-2922	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1186	3.15	0.28	12	0.07	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
7	20230731	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-30	5	-0.50	62869700	10613	137.63	6020	6050	5900	7740	4180	5960	5923.84	11.94	0	-2713	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1188	3.16	0.28	12	0.05	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
8	20230731	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	42675850	7204	93.42	6020	6050	5900	7740	4180	5960	5923.91	11.94	0	-1399	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1186	3.15	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
9	20230731	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	60	2	1.01	24080	4	0.05	6020	6020	6020	7740	4180	5960	6020.00	11.94	0	0	6046	6002	5966	5922	5886	6000	5920	100	1780	500	4290	10	1	20037600	1206	3.20	0.29	12	0.00	1879.00	20844.00	6900	20230512	-12.75	4930	20221013	22.11	6900	-12.75	20230512	5200	15.77	20230103	6900	-12.75	20230512	4930	22.11	20221013	0.22	N	005710	500	100 억		2391637	N	N	0	N	00	N
10	20230728	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	45892140	7692	100.58	5960	6010	5930	7740	4180	5960	5966.22	11.94	0	-1525	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.04	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
11	20230728	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	44133900	7397	96.72	5960	6010	5930	7740	4180	5960	5966.46	11.94	0	-1523	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.04	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
12	20230728	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	20	2	0.34	43698280	7324	95.76	5960	6010	5930	7740	4180	5960	5966.45	11.94	0	-1500	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1198	3.18	0.29	12	0.04	1879.00	20844.00	6900	20230512	-13.33	4930	20221013	21.30	6900	-13.33	20230512	5200	15.00	20230103	6900	-13.33	20230512	4930	21.30	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
13	20230728	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	40	2	0.67	28850570	4839	63.27	5960	6010	5930	7740	4180	5960	5962.09	11.94	0	-1390	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1202	3.19	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.04	4930	20221013	21.70	6900	-13.04	20230512	5200	15.38	20230103	6900	-13.04	20230512	4930	21.70	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
14	20230728	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	20176020	3391	44.34	5960	6000	5930	7740	4180	5960	5949.87	11.94	0	-769	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
15	20230728	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	20	2	0.34	19532150	3283	42.93	5960	6000	5930	7740	4180	5960	5949.48	11.94	0	-749	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1198	3.18	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.33	4930	20221013	21.30	6900	-13.33	20230512	5200	15.00	20230103	6900	-13.33	20230512	4930	21.30	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
16	20230728	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	5573340	937	12.25	5960	6000	5930	7740	4180	5960	5948.07	11.94	0	-296	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
17	20230728	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-10	5	-0.17	95220	16	0.21	5960	5960	5950	7740	4180	5960	5951.25	11.94	0	9	6106	6032	5916	5842	5726	6070	5880	100	1780	500	4290	10	1	20037600	1192	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.22	N	005710	500	100 억		2393093	N	N	0	N	00	N
18	20230727	160209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	110	2	1.88	45160330	7648	15.32	5800	5990	5800	7600	4100	5850	5904.85	11.95	-13216	-449	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1194	3.17	0.29	12	0.04	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
19	20230727	150207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	80	2	1.37	42629550	7222	14.46	5800	5990	5800	7600	4100	5850	5902.73	11.95	-13216	-442	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1188	3.16	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
20	20230727	140207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	70	2	1.20	40226230	6817	13.65	5800	5990	5800	7600	4100	5850	5900.87	11.95	-13216	-226	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1186	3.15	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
21	20230727	130209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	60	2	1.03	38867150	6587	13.19	5800	5990	5800	7600	4100	5850	5900.58	11.95	-13216	-6	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1184	3.15	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
22	20230727	120209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	80	2	1.37	25458110	4316	8.64	5800	5990	5800	7600	4100	5850	5898.54	11.95	-13216	-148	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1188	3.16	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
23	20230727	110208	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	110	2	1.88	25088810	4254	8.52	5800	5990	5800	7600	4100	5850	5897.70	11.95	-13216	-91	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1194	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
24	20230727	100209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	100	2	1.71	14315510	2437	4.88	5800	5990	5800	7600	4100	5850	5874.23	11.95	-13216	-51	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1192	3.17	0.29	12	0.01	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
25	20230727	090209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-50	5	-0.85	4036800	696	1.39	5800	5800	5800	7600	4100	5850	5800.00	11.95	-13216	-1	6236	6042	5846	5652	5456	5945	5555	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.00	1879.00	20844.00	6900	20230512	-15.94	4930	20221013	17.65	6900	-15.94	20230512	5200	11.54	20230103	6900	-15.94	20230512	4930	17.65	20221013	0.22	N	005710	500	100 억		2393557	N	N	0	N	00	N
26	20230726	160207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-170	5	-2.82	293111300	49928	598.44	6010	6040	5650	7820	4220	6020	5870.68	12.01	0	-12049	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1172	3.11	0.28	12	0.25	1879.00	20844.00	6900	20230512	-15.22	4930	20221013	18.66	6900	-15.22	20230512	5200	12.50	20230103	6900	-15.22	20230512	4930	18.66	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
27	20230726	150209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-160	5	-2.66	290267880	49442	592.62	6010	6040	5650	7820	4220	6020	5870.88	12.01	0	-12034	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1174	3.12	0.28	12	0.25	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
28	20230726	140209	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-170	5	-2.82	281185610	47891	574.03	6010	6040	5650	7820	4220	6020	5871.37	12.01	0	-12052	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1172	3.11	0.28	12	0.24	1879.00	20844.00	6900	20230512	-15.22	4930	20221013	18.66	6900	-15.22	20230512	5200	12.50	20230103	6900	-15.22	20230512	4930	18.66	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
29	20230726	130206	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	-270	5	-4.49	232390670	39478	473.19	6010	6040	5750	7820	4220	6020	5886.59	12.01	0	-6571	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1152	3.06	0.28	12	0.20	1879.00	20844.00	6900	20230512	-16.67	4930	20221013	16.63	6900	-16.67	20230512	5200	10.58	20230103	6900	-16.67	20230512	4930	16.63	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
30	20230726	120208	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-170	5	-2.82	193414630	32766	392.74	6010	6040	5810	7820	4220	6020	5902.91	12.01	0	-5892	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1172	3.11	0.28	12	0.16	1879.00	20844.00	6900	20230512	-15.22	4930	20221013	18.66	6900	-15.22	20230512	5200	12.50	20230103	6900	-15.22	20230512	4930	18.66	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
31	20230726	110208	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	-140	5	-2.33	171145600	28951	347.01	6010	6040	5850	7820	4220	6020	5911.56	12.01	0	-6029	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1178	3.13	0.28	12	0.14	1879.00	20844.00	6900	20230512	-14.78	4930	20221013	19.27	6900	-14.78	20230512	5200	13.08	20230103	6900	-14.78	20230512	4930	19.27	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
32	20230726	100208	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-100	5	-1.66	97962420	16509	197.88	6010	6040	5890	7820	4220	6020	5933.88	12.01	0	-3895	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1186	3.15	0.28	12	0.08	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
33	20230726	090207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	-10	5	-0.17	588980	98	1.17	6010	6010	6010	7820	4220	6020	6010.00	12.01	0	0	6180	6100	6050	5970	5920	6140	6010	100	1800	500	4330	10	1	20037600	1204	3.20	0.29	12	0.00	1879.00	20844.00	6900	20230512	-12.90	4930	20221013	21.91	6900	-12.90	20230512	5200	15.58	20230103	6900	-12.90	20230512	4930	21.91	20221013	0.22	N	005710	500	100 억		2406773	N	N	0	N	00	N
34	20230725	160207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	20	2	0.33	50559260	8343	36.91	6000	6130	6000	7800	4200	6000	6060.08	12.02	0	-2148	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1206	3.20	0.29	12	0.04	1879.00	20844.00	6900	20230512	-12.75	4930	20221013	22.11	6900	-12.75	20230512	5200	15.77	20230103	6900	-12.75	20230512	4930	22.11	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
35	20230725	150205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	60	2	1.00	37200510	6134	27.14	6000	6130	6000	7800	4200	6000	6064.64	12.02	0	-1621	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1214	3.23	0.29	12	0.03	1879.00	20844.00	6900	20230512	-12.17	4930	20221013	22.92	6900	-12.17	20230512	5200	16.54	20230103	6900	-12.17	20230512	4930	22.92	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
36	20230725	140206	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	70	2	1.17	33696500	5556	24.58	6000	6130	6000	7800	4200	6000	6064.88	12.02	0	-1556	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1216	3.23	0.29	12	0.03	1879.00	20844.00	6900	20230512	-12.03	4930	20221013	23.12	6900	-12.03	20230512	5200	16.73	20230103	6900	-12.03	20230512	4930	23.12	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
37	20230725	130207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	90	2	1.50	32797960	5408	23.93	6000	6130	6000	7800	4200	6000	6064.71	12.02	0	-1524	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1220	3.24	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
38	20230725	120207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	120	2	2.00	27625930	4561	20.18	6000	6130	6000	7800	4200	6000	6056.99	12.02	0	-1118	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1226	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
39	20230725	110207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	130	2	2.17	22038400	3649	16.14	6000	6130	6000	7800	4200	6000	6039.57	12.02	0	-752	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
40	20230725	100207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	100	2	1.67	14927450	2478	10.96	6000	6100	6000	7800	4200	6000	6023.99	12.02	0	-353	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1222	3.25	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
41	20230725	090207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	50	2	0.83	1272050	212	0.94	6000	6050	6000	7800	4200	6000	6000.24	12.02	0	0	6266	6132	6066	5932	5866	6100	5900	100	1800	500	4320	10	1	20037600	1212	3.22	0.29	12	0.00	1879.00	20844.00	6900	20230512	-12.32	4930	20221013	22.72	6900	-12.32	20230512	5200	16.35	20230103	6900	-12.32	20230512	4930	22.72	20221013	0.22	N	005710	500	100 억		2408856	N	N	0	N	00	N
42	20230724	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-190	5	-3.07	137102420	22602	187.15	6180	6200	6000	8040	4340	6190	6065.94	12.03	0	-2833	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1202	3.19	0.29	12	0.11	1879.00	20844.00	6900	20230512	-13.04	4930	20221013	21.70	6900	-13.04	20230512	5200	15.38	20230103	6900	-13.04	20230512	4930	21.70	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
43	20230724	150205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-150	5	-2.42	123958290	20415	169.04	6180	6200	6010	8040	4340	6190	6071.92	12.03	0	-2539	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1210	3.21	0.29	12	0.10	1879.00	20844.00	6900	20230512	-12.46	4930	20221013	22.52	6900	-12.46	20230512	5200	16.15	20230103	6900	-12.46	20230512	4930	22.52	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
44	20230724	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-160	5	-2.58	114338920	18822	155.85	6180	6200	6010	8040	4340	6190	6074.75	12.03	0	-2884	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1208	3.21	0.29	12	0.09	1879.00	20844.00	6900	20230512	-12.61	4930	20221013	22.31	6900	-12.61	20230512	5200	15.96	20230103	6900	-12.61	20230512	4930	22.31	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
45	20230724	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-90	5	-1.45	57854760	9473	78.44	6180	6200	6050	8040	4340	6190	6107.33	12.03	0	-2058	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1222	3.25	0.29	12	0.05	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
46	20230724	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-60	5	-0.97	32700280	5334	44.17	6180	6200	6100	8040	4340	6190	6130.54	12.03	0	-1785	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1228	3.26	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
47	20230724	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	0	3	0.00	12751860	2075	17.18	6180	6190	6110	8040	4340	6190	6145.47	12.03	0	-811	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1240	3.29	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.29	4930	20221013	25.56	6900	-10.29	20230512	5200	19.04	20230103	6900	-10.29	20230512	4930	25.56	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
48	20230724	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-20	5	-0.32	8517050	1386	11.48	6180	6180	6110	8040	4340	6190	6145.06	12.03	0	-636	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1236	3.28	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.58	4930	20221013	25.15	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
49	20230724	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	-40	5	-0.65	1716290	278	2.30	6180	6180	6150	8040	4340	6190	6173.71	12.03	0	-6	6363	6276	6233	6146	6103	6255	6125	100	1850	500	4450	10	1	20037600	1232	3.27	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.23	N	005710	500	100 억		2411242	N	N	0	N	00	N
50	20230721	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-100	5	-1.59	75250640	12073	111.11	6230	6320	6190	8170	4410	6290	6232.97	12.05	0	-3149	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1240	3.29	0.30	12	0.06	1879.00	20844.00	6900	20230512	-10.29	4930	20221013	25.56	6900	-10.29	20230512	5200	19.04	20230103	6900	-10.29	20230512	4930	25.56	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
51	20230721	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	73696680	11822	108.80	6230	6320	6200	8170	4410	6290	6233.86	12.05	0	-3093	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1242	3.30	0.30	12	0.06	1879.00	20844.00	6900	20230512	-10.14	4930	20221013	25.76	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4930	25.76	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
52	20230721	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	-70	5	-1.11	73199850	11742	108.06	6230	6320	6220	8170	4410	6290	6234.02	12.05	0	-3034	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1246	3.31	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.86	4930	20221013	26.17	6900	-9.86	20230512	5200	19.62	20230103	6900	-9.86	20230512	4930	26.17	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
53	20230721	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	-70	5	-1.11	71209350	11422	105.12	6230	6320	6220	8170	4410	6290	6234.40	12.05	0	-2843	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1246	3.31	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.86	4930	20221013	26.17	6900	-9.86	20230512	5200	19.62	20230103	6900	-9.86	20230512	4930	26.17	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
54	20230721	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-50	5	-0.79	69880590	11209	103.16	6230	6320	6230	8170	4410	6290	6234.33	12.05	0	-2770	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1250	3.32	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.57	4930	20221013	26.57	6900	-9.57	20230512	5200	20.00	20230103	6900	-9.57	20230512	4930	26.57	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
55	20230721	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	22115290	3544	32.62	6230	6320	6230	8170	4410	6290	6240.21	12.05	0	-2615	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1254	3.33	0.30	12	0.02	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
56	20230721	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	-60	5	-0.95	7407940	1187	10.92	6230	6320	6230	8170	4410	6290	6240.89	12.05	0	-524	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1248	3.32	0.30	12	0.01	1879.00	20844.00	6900	20230512	-9.71	4930	20221013	26.37	6900	-9.71	20230512	5200	19.81	20230103	6900	-9.71	20230512	4930	26.37	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
57	20230721	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	685570	110	1.01	6230	6260	6230	8170	4410	6290	6232.45	12.05	0	-8	6403	6346	6233	6176	6063	6375	6205	100	1880	500	4520	10	1	20037600	1254	3.33	0.30	12	0.00	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.23	N	005710	500	100 억		2414386	N	N	0	N	00	N
58	20230720	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	110	2	1.78	67838540	10866	56.17	6130	6290	6120	8030	4330	6180	6243.15	12.05	0	-32	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1260	3.35	0.30	12	0.05	1879.00	20844.00	6900	20230512	-8.84	4930	20221013	27.59	6900	-8.84	20230512	5200	20.96	20230103	6900	-8.84	20230512	4930	27.59	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
59	20230720	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	100	2	1.62	63908190	10241	52.94	6130	6280	6120	8030	4330	6180	6240.42	12.05	0	-22	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1258	3.34	0.30	12	0.05	1879.00	20844.00	6900	20230512	-8.99	4930	20221013	27.38	6900	-8.99	20230512	5200	20.77	20230103	6900	-8.99	20230512	4930	27.38	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
60	20230720	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	80	2	1.29	60891660	9759	50.44	6130	6280	6120	8030	4330	6180	6239.54	12.05	0	-12	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1254	3.33	0.30	12	0.05	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
61	20230720	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	50	2	0.81	20850560	3363	17.38	6130	6230	6120	8030	4330	6180	6199.99	12.05	0	-165	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1248	3.32	0.30	12	0.02	1879.00	20844.00	6900	20230512	-9.71	4930	20221013	26.37	6900	-9.71	20230512	5200	19.81	20230103	6900	-9.71	20230512	4930	26.37	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
62	20230720	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	50	2	0.81	16987740	2742	14.17	6130	6230	6120	8030	4330	6180	6195.38	12.05	0	-145	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1248	3.32	0.30	12	0.01	1879.00	20844.00	6900	20230512	-9.71	4930	20221013	26.37	6900	-9.71	20230512	5200	19.81	20230103	6900	-9.71	20230512	4930	26.37	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
63	20230720	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	11478740	1856	9.59	6130	6210	6120	8030	4330	6180	6184.67	12.05	0	-96	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1242	3.30	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.14	4930	20221013	25.76	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4930	25.76	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
64	20230720	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	4680840	757	3.91	6130	6210	6120	8030	4330	6180	6183.41	12.05	0	-209	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1242	3.30	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.14	4930	20221013	25.76	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4930	25.76	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
65	20230720	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-60	5	-0.97	373920	61	0.32	6130	6140	6120	8030	4330	6180	6129.84	12.05	0	4	6246	6212	6146	6112	6046	6230	6130	100	1850	500	4440	10	1	20037600	1226	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.23	N	005710	500	100 억		2414418	N	N	0	N	00	N
66	20230719	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	80	2	1.31	118339300	19253	168.78	6100	6180	6080	7930	4270	6100	6146.54	12.06	0	-1369	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1238	3.29	0.30	12	0.10	1879.00	20844.00	6900	20230512	-10.43	4930	20221013	25.35	6900	-10.43	20230512	5200	18.85	20230103	6900	-10.43	20230512	4930	25.35	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
67	20230719	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	60	2	0.98	108035410	17581	154.12	6100	6170	6080	7930	4270	6100	6145.01	12.06	0	-1505	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1234	3.28	0.30	12	0.09	1879.00	20844.00	6900	20230512	-10.72	4930	20221013	24.95	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4930	24.95	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
68	20230719	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	50	2	0.82	93888890	15284	133.99	6100	6160	6080	7930	4270	6100	6142.95	12.06	0	-2901	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.08	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
69	20230719	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	50	2	0.82	72380920	11785	103.31	6100	6160	6080	7930	4270	6100	6141.78	12.06	0	-2280	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.06	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
70	20230719	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	40	2	0.66	15837580	2594	22.74	6100	6150	6080	7930	4270	6100	6105.47	12.06	0	-916	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1230	3.27	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.01	4930	20221013	24.54	6900	-11.01	20230512	5200	18.08	20230103	6900	-11.01	20230512	4930	24.54	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
71	20230719	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	5655560	929	8.14	6100	6100	6080	7930	4270	6100	6087.79	12.06	0	-300	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1220	3.24	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
72	20230719	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-20	5	-0.33	4536410	745	6.53	6100	6100	6080	7930	4270	6100	6089.14	12.06	0	-225	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1218	3.24	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.88	4930	20221013	23.33	6900	-11.88	20230512	5200	16.92	20230103	6900	-11.88	20230512	4930	23.33	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
73	20230719	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	0	3	0.00	335500	55	0.48	6100	6100	6100	7930	4270	6100	6100.00	12.06	0	5	6193	6146	6113	6066	6033	6130	6050	100	1830	500	4390	10	1	20037600	1222	3.25	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.23	N	005710	500	100 억		2415753	N	N	0	N	00	N
74	20230718	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-20	5	-0.33	69559130	11407	86.81	6120	6160	6080	7950	4290	6120	6097.93	12.06	0	-1231	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1222	3.25	0.29	12	0.06	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
75	20230718	150205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-30	5	-0.49	68802800	11283	85.87	6120	6160	6080	7950	4290	6120	6097.92	12.06	0	-1231	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1220	3.24	0.29	12	0.06	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
76	20230718	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-10	5	-0.16	38549750	6324	48.13	6120	6160	6080	7950	4290	6120	6095.79	12.06	0	-404	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1224	3.25	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.45	4930	20221013	23.94	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4930	23.94	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
77	20230718	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-10	5	-0.16	33125930	5436	41.37	6120	6160	6080	7950	4290	6120	6093.81	12.06	0	-265	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1224	3.25	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.45	4930	20221013	23.94	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4930	23.94	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
78	20230718	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-20	5	-0.33	30569100	5017	38.18	6120	6160	6080	7950	4290	6120	6093.10	12.06	0	-220	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1222	3.25	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
79	20230718	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-20	5	-0.33	28059930	4605	35.05	6120	6160	6080	7950	4290	6120	6093.36	12.06	0	-220	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1222	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
80	20230718	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	0	3	0.00	15737520	2582	19.65	6120	6160	6080	7950	4290	6120	6095.09	12.06	0	-122	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1226	3.26	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
81	20230718	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	0	3	0.00	36720	6	0.05	6120	6120	6120	7950	4290	6120	6120.00	12.06	0	0	6226	6172	6116	6062	6006	6200	6090	100	1830	500	4400	10	1	20037600	1226	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.24	N	005710	500	100 억		2416984	N	N	0	N	00	N
82	20230717	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	10	2	0.16	80226930	13140	238.35	6100	6170	6060	7940	4280	6110	6105.55	12.07	0	-3785	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1226	3.26	0.29	12	0.07	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
83	20230717	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-30	5	-0.49	79107830	12957	235.03	6100	6170	6060	7940	4280	6110	6105.41	12.07	0	-3653	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1218	3.24	0.29	12	0.06	1879.00	20844.00	6900	20230512	-11.88	4930	20221013	23.33	6900	-11.88	20230512	5200	16.92	20230103	6900	-11.88	20230512	4930	23.33	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
84	20230717	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-30	5	-0.49	73944300	12107	219.61	6100	6170	6080	7940	4280	6110	6107.57	12.07	0	-3162	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1218	3.24	0.29	12	0.06	1879.00	20844.00	6900	20230512	-11.88	4930	20221013	23.33	6900	-11.88	20230512	5200	16.92	20230103	6900	-11.88	20230512	4930	23.33	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
85	20230717	130203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-10	5	-0.16	68634440	11235	203.79	6100	6170	6080	7940	4280	6110	6108.98	12.07	0	-2292	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1222	3.25	0.29	12	0.06	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
86	20230717	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-10	5	-0.16	60484090	9899	179.56	6100	6170	6080	7940	4280	6110	6110.12	12.07	0	-1962	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1222	3.25	0.29	12	0.05	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
87	20230717	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-10	5	-0.16	30074120	4916	89.17	6100	6170	6080	7940	4280	6110	6117.60	12.07	0	-801	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1222	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
88	20230717	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	20	2	0.33	19929010	3254	59.02	6100	6170	6080	7940	4280	6110	6124.47	12.07	0	-493	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
89	20230717	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-30	5	-0.49	743850	122	2.21	6100	6100	6080	7940	4280	6110	6097.13	12.07	0	0	6216	6162	6116	6062	6016	6140	6040	100	1830	500	4390	10	1	20037600	1218	3.24	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.88	4930	20221013	23.33	6900	-11.88	20230512	5200	16.92	20230103	6900	-11.88	20230512	4930	23.33	20221013	0.24	N	005710	500	100 억		2419483	N	N	0	N	00	N
90	20230714	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-20	5	-0.33	33670700	5513	70.66	6130	6170	6070	7960	4300	6130	6107.51	12.08	0	-1995	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1224	3.25	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.45	4930	20221013	23.94	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4930	23.94	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
91	20230714	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	0	3	0.00	29854460	4889	62.66	6130	6170	6070	7960	4300	6130	6106.46	12.08	0	-1639	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
92	20230714	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	10	2	0.16	27506970	4506	57.75	6130	6170	6070	7960	4300	6130	6104.52	12.08	0	-1391	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1230	3.27	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.01	4930	20221013	24.54	6900	-11.01	20230512	5200	18.08	20230103	6900	-11.01	20230512	4930	24.54	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
93	20230714	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-10	5	-0.16	26137890	4282	54.88	6130	6170	6070	7960	4300	6130	6104.13	12.08	0	-1377	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1226	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
94	20230714	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-20	5	-0.33	21205790	3475	44.54	6130	6170	6070	7960	4300	6130	6102.39	12.08	0	-1092	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1224	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.45	4930	20221013	23.94	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4930	23.94	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
95	20230714	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-50	5	-0.82	12105700	1987	25.47	6130	6170	6070	7960	4300	6130	6092.45	12.08	0	-215	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1218	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.88	4930	20221013	23.33	6900	-11.88	20230512	5200	16.92	20230103	6900	-11.88	20230512	4930	23.33	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
96	20230714	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-40	5	-0.65	9125950	1497	19.19	6130	6170	6070	7960	4300	6130	6096.16	12.08	0	-235	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1220	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
97	20230714	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-30	5	-0.49	153100	25	0.32	6130	6130	6100	7960	4300	6130	6124.00	12.08	0	0	6183	6156	6123	6096	6063	6170	6110	100	1830	500	4410	10	1	20037600	1222	3.25	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.26	N	005710	500	100 억		2421509	N	N	0	N	00	N
98	20230713	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	70	2	1.16	47747930	7792	45.21	6090	6150	6090	7870	4250	6060	6127.81	12.10	0	-2683	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1228	3.26	0.29	12	0.04	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
99	20230713	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	60	2	0.99	33967680	5544	32.17	6090	6150	6090	7870	4250	6060	6126.93	12.10	0	-609	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1226	3.26	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.30	4930	20221013	24.14	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
100	20230713	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	40	2	0.66	22779610	3719	21.58	6090	6150	6090	7870	4250	6060	6125.20	12.10	0	-236	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1222	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
101	20230713	130203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	70	2	1.16	22559750	3683	21.37	6090	6150	6090	7870	4250	6060	6125.37	12.10	0	-226	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
102	20230713	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	70	2	1.16	20678780	3376	19.59	6090	6150	6090	7870	4250	6060	6125.23	12.10	0	-214	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
103	20230713	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	90	2	1.49	11000940	1792	10.40	6090	6150	6090	7870	4250	6060	6138.92	12.10	0	-164	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1232	3.27	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
104	20230713	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	70	2	1.16	5333790	870	5.05	6090	6150	6090	7870	4250	6060	6130.79	12.10	0	-33	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1228	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
105	20230713	090152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	70	2	1.16	810960	133	0.77	6090	6130	6090	7870	4250	6060	6097.44	12.10	0	0	6360	6210	6130	5980	5900	6170	5940	100	1810	500	4360	10	1	20037600	1228	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2424463	N	N	0	N	00	N
106	20230712	160201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-170	5	-2.73	104503630	17061	149.40	6280	6280	6050	8090	4370	6230	6125.37	12.11	0	-2026	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1214	3.23	0.29	12	0.09	1879.00	20844.00	6900	20230512	-12.17	4930	20221013	22.92	6900	-12.17	20230512	5200	16.54	20230103	6900	-12.17	20230512	4930	22.92	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
107	20230712	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	-80	5	-1.28	85542300	13943	122.09	6280	6280	6050	8090	4370	6230	6135.14	12.11	0	-2045	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1232	3.27	0.30	12	0.07	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
108	20230712	140200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-70	5	-1.12	80074980	13052	114.29	6280	6280	6050	8090	4370	6230	6135.07	12.11	0	-1778	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1234	3.28	0.30	12	0.07	1879.00	20844.00	6900	20230512	-10.72	4930	20221013	24.95	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4930	24.95	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
109	20230712	130201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	-80	5	-1.28	77731340	12671	110.95	6280	6280	6050	8090	4370	6230	6134.59	12.11	0	-1637	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1232	3.27	0.30	12	0.06	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
110	20230712	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-100	5	-1.61	67003330	10921	95.63	6280	6280	6050	8090	4370	6230	6135.27	12.11	0	-949	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1228	3.26	0.29	12	0.05	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
111	20230712	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-70	5	-1.12	41420160	6727	58.91	6280	6280	6100	8090	4370	6230	6157.30	12.11	0	-1263	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1234	3.28	0.30	12	0.03	1879.00	20844.00	6900	20230512	-10.72	4930	20221013	24.95	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4930	24.95	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
112	20230712	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-60	5	-0.96	18862220	3051	26.72	6280	6280	6140	8090	4370	6230	6182.31	12.11	0	53	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1236	3.28	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.58	4930	20221013	25.15	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
113	20230712	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	20	2	0.32	935520	149	1.30	6280	6280	6250	8090	4370	6230	6278.66	12.11	0	-12	6436	6332	6266	6162	6096	6300	6130	100	1860	500	4480	10	1	20037600	1252	3.33	0.30	12	0.00	1879.00	20844.00	6900	20230512	-9.42	4930	20221013	26.77	6900	-9.42	20230512	5200	20.19	20230103	6900	-9.42	20230512	4930	26.77	20221013	0.27	N	005710	500	100 억		2426492	N	N	0	N	00	N
114	20230711	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	-60	5	-0.95	71414310	11419	295.06	6370	6370	6200	8170	4410	6290	6253.99	12.13	0	-4722	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1248	3.32	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.71	4930	20221013	26.37	6900	-9.71	20230512	5200	19.81	20230103	6900	-9.71	20230512	4930	26.37	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
115	20230711	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	-70	5	-1.11	69709780	11146	288.01	6370	6370	6200	8170	4410	6290	6254.24	12.13	0	-4643	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1246	3.31	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.86	4930	20221013	26.17	6900	-9.86	20230512	5200	19.62	20230103	6900	-9.86	20230512	4930	26.17	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
116	20230711	140159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	64760940	10349	267.42	6370	6370	6200	8170	4410	6290	6257.70	12.13	0	-4022	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1242	3.30	0.30	12	0.05	1879.00	20844.00	6900	20230512	-10.14	4930	20221013	25.76	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4930	25.76	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
117	20230711	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	47674430	7605	196.51	6370	6370	6240	8170	4410	6290	6268.83	12.13	0	-3886	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1254	3.33	0.30	12	0.04	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
118	20230711	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	38792930	6188	159.90	6370	6370	6240	8170	4410	6290	6269.06	12.13	0	-3459	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1254	3.33	0.30	12	0.03	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
119	20230711	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	34127050	5443	140.65	6370	6370	6240	8170	4410	6290	6269.90	12.13	0	-3260	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1254	3.33	0.30	12	0.03	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
120	20230711	100201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	25461000	4062	104.96	6370	6370	6240	8170	4410	6290	6268.09	12.13	0	-2371	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1254	3.33	0.30	12	0.02	1879.00	20844.00	6900	20230512	-9.28	4930	20221013	26.98	6900	-9.28	20230512	5200	20.38	20230103	6900	-9.28	20230512	4930	26.98	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
121	20230711	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	30	2	0.48	922950	145	3.75	6370	6370	6320	8170	4410	6290	6365.17	12.13	0	-19	6456	6372	6306	6222	6156	6340	6190	100	1880	500	4520	10	1	20037600	1266	3.36	0.30	12	0.00	1879.00	20844.00	6900	20230512	-8.41	4930	20221013	28.19	6900	-8.41	20230512	5200	21.54	20230103	6900	-8.41	20230512	4930	28.19	20221013	0.27	N	005710	500	100 억		2431546	N	N	0	N	00	N
122	20230710	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-90	5	-1.41	24405520	3870	44.84	6390	6390	6240	8290	4470	6380	6306.34	12.14	0	-1071	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1260	3.35	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.84	4930	20221013	27.59	6900	-8.84	20230512	5200	20.96	20230103	6900	-8.84	20230512	4930	27.59	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
123	20230710	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-70	5	-1.10	22988850	3645	42.23	6390	6390	6240	8290	4470	6380	6306.95	12.14	0	-1056	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1264	3.36	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.55	4930	20221013	27.99	6900	-8.55	20230512	5200	21.35	20230103	6900	-8.55	20230512	4930	27.99	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
124	20230710	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-60	5	-0.94	21948880	3480	40.32	6390	6390	6240	8290	4470	6380	6307.15	12.14	0	-1017	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1266	3.36	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.41	4930	20221013	28.19	6900	-8.41	20230512	5200	21.54	20230103	6900	-8.41	20230512	4930	28.19	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
125	20230710	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-80	5	-1.25	21652610	3433	39.78	6390	6390	6240	8290	4470	6380	6307.20	12.14	0	-971	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1262	3.35	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.70	4930	20221013	27.79	6900	-8.70	20230512	5200	21.15	20230103	6900	-8.70	20230512	4930	27.79	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
126	20230710	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-90	5	-1.41	20432040	3239	37.53	6390	6390	6240	8290	4470	6380	6308.13	12.14	0	-924	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1260	3.35	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.84	4930	20221013	27.59	6900	-8.84	20230512	5200	20.96	20230103	6900	-8.84	20230512	4930	27.59	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
127	20230710	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	-110	5	-1.72	17876400	2833	32.82	6390	6390	6240	8290	4470	6380	6310.06	12.14	0	-781	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1256	3.34	0.30	12	0.01	1879.00	20844.00	6900	20230512	-9.13	4930	20221013	27.18	6900	-9.13	20230512	5200	20.58	20230103	6900	-9.13	20230512	4930	27.18	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
128	20230710	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-140	5	-2.19	13918980	2201	25.50	6390	6390	6240	8290	4470	6380	6323.93	12.14	0	-680	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1250	3.32	0.30	12	0.01	1879.00	20844.00	6900	20230512	-9.57	4930	20221013	26.57	6900	-9.57	20230512	5200	20.00	20230103	6900	-9.57	20230512	4930	26.57	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
129	20230710	090159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	0	3	0.00	1067000	167	1.93	6390	6390	6380	8290	4470	6380	6389.22	12.14	0	-18	6593	6486	6393	6286	6193	6440	6240	100	1910	500	4590	10	1	20037600	1278	3.40	0.31	12	0.00	1879.00	20844.00	6900	20230512	-7.54	4930	20221013	29.41	6900	-7.54	20230512	5200	22.69	20230103	6900	-7.54	20230512	4930	29.41	20221013	0.26	N	005710	500	100 억		2432542	N	N	0	N	00	N
130	20230707	160157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	-40	5	-0.62	54984220	8616	22.58	6420	6500	6300	8340	4500	6420	6381.64	12.14	0	-475	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1278	3.40	0.31	12	0.04	1879.00	20844.00	6900	20230512	-7.54	4930	20221013	29.41	6900	-7.54	20230512	5200	22.69	20230103	6900	-7.54	20230512	4930	29.41	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
131	20230707	150159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6340	-80	5	-1.25	52352670	8203	21.50	6420	6500	6300	8340	4500	6420	6382.14	12.14	0	-470	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1270	3.37	0.30	12	0.04	1879.00	20844.00	6900	20230512	-8.12	4930	20221013	28.60	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4930	28.60	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
132	20230707	140200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	-90	5	-1.40	44482330	6958	18.23	6420	6500	6300	8340	4500	6420	6392.98	12.14	0	-335	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1268	3.37	0.30	12	0.03	1879.00	20844.00	6900	20230512	-8.26	4930	20221013	28.40	6900	-8.26	20230512	5200	21.73	20230103	6900	-8.26	20230512	4930	28.40	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
133	20230707	130200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	-120	5	-1.87	39371940	6155	16.13	6420	6500	6300	8340	4500	6420	6396.74	12.14	0	-368	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1262	3.35	0.30	12	0.03	1879.00	20844.00	6900	20230512	-8.70	4930	20221013	27.79	6900	-8.70	20230512	5200	21.15	20230103	6900	-8.70	20230512	4930	27.79	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
134	20230707	120159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-20	5	-0.31	30765060	4793	12.56	6420	6500	6310	8340	4500	6420	6418.75	12.14	0	-612	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1282	3.41	0.31	12	0.02	1879.00	20844.00	6900	20230512	-7.25	4930	20221013	29.82	6900	-7.25	20230512	5200	23.08	20230103	6900	-7.25	20230512	4930	29.82	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
135	20230707	110159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	-10	5	-0.16	29803140	4643	12.17	6420	6500	6310	8340	4500	6420	6418.94	12.14	0	-598	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1284	3.41	0.31	12	0.02	1879.00	20844.00	6900	20230512	-7.10	4930	20221013	30.02	6900	-7.10	20230512	5200	23.27	20230103	6900	-7.10	20230512	4930	30.02	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
136	20230707	100200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-20	5	-0.31	24343600	3799	9.96	6420	6490	6310	8340	4500	6420	6407.90	12.14	0	-472	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1282	3.41	0.31	12	0.02	1879.00	20844.00	6900	20230512	-7.25	4930	20221013	29.82	6900	-7.25	20230512	5200	23.08	20230103	6900	-7.25	20230512	4930	29.82	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
137	20230707	090159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	0	3	0.00	1450920	226	0.59	6420	6420	6420	8340	4500	6420	6420.00	12.14	0	-59	6573	6496	6413	6336	6253	6535	6375	100	1920	500	4620	10	1	20037600	1286	3.42	0.31	12	0.00	1879.00	20844.00	6900	20230512	-6.96	4930	20221013	30.22	6900	-6.96	20230512	5200	23.46	20230103	6900	-6.96	20230512	4930	30.22	20221013	0.27	N	005710	500	100 억		2432958	N	N	0	N	00	N
138	20230706	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	70	2	1.10	240010300	37559	393.58	6360	6490	6330	8250	4450	6350	6390.22	12.16	0	4928	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1286	3.42	0.31	12	0.19	1879.00	20844.00	6900	20230512	-6.96	4930	20221013	30.22	6900	-6.96	20230512	5200	23.46	20230103	6900	-6.96	20230512	4930	30.22	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
139	20230706	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	50	2	0.79	221851380	34735	363.98	6360	6490	6330	8250	4450	6350	6386.97	12.16	0	5922	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1282	3.41	0.31	12	0.17	1879.00	20844.00	6900	20230512	-7.25	4930	20221013	29.82	6900	-7.25	20230512	5200	23.08	20230103	6900	-7.25	20230512	4930	29.82	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
140	20230706	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-20	5	-0.31	144641440	22601	236.83	6360	6480	6330	8250	4450	6350	6399.78	12.16	0	2976	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1268	3.37	0.30	12	0.11	1879.00	20844.00	6900	20230512	-8.26	4930	20221013	28.40	6900	-8.26	20230512	5200	21.73	20230103	6900	-8.26	20230512	4930	28.40	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
141	20230706	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	30	2	0.47	137824970	21528	225.59	6360	6480	6340	8250	4450	6350	6402.13	12.16	0	2661	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1278	3.40	0.31	12	0.11	1879.00	20844.00	6900	20230512	-7.54	4930	20221013	29.41	6900	-7.54	20230512	5200	22.69	20230103	6900	-7.54	20230512	4930	29.41	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
142	20230706	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	60	2	0.94	134989240	21084	220.94	6360	6480	6340	8250	4450	6350	6402.45	12.16	0	2683	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1284	3.41	0.31	12	0.11	1879.00	20844.00	6900	20230512	-7.10	4930	20221013	30.02	6900	-7.10	20230512	5200	23.27	20230103	6900	-7.10	20230512	4930	30.02	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
143	20230706	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	80	2	1.26	105276280	16439	172.26	6360	6480	6340	8250	4450	6350	6404.06	12.16	0	2495	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1288	3.42	0.31	12	0.08	1879.00	20844.00	6900	20230512	-6.81	4930	20221013	30.43	6900	-6.81	20230512	5200	23.65	20230103	6900	-6.81	20230512	4930	30.43	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
144	20230706	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	120	2	1.89	75307230	11761	123.24	6360	6480	6340	8250	4450	6350	6403.13	12.16	0	698	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1296	3.44	0.31	12	0.06	1879.00	20844.00	6900	20230512	-6.23	4930	20221013	31.24	6900	-6.23	20230512	5200	24.42	20230103	6900	-6.23	20230512	4930	31.24	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
145	20230706	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	30	2	0.47	845710	132	1.38	6360	6440	6360	8250	4450	6350	6406.89	12.16	0	-6	6490	6420	6350	6280	6210	6420	6280	100	1900	500	4570	10	1	20037600	1278	3.40	0.31	12	0.00	1879.00	20844.00	6900	20230512	-7.54	4930	20221013	29.41	6900	-7.54	20230512	5200	22.69	20230103	6900	-7.54	20230512	4930	29.41	20221013	0.27	N	005710	500	100 억		2436888	N	N	0	N	00	N
146	20230705	160158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	0	3	0.00	60167230	9466	51.54	6350	6420	6280	8250	4450	6350	6356.18	12.17	0	-1703	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1272	3.38	0.30	12	0.05	1879.00	20844.00	6900	20230512	-7.97	4930	20221013	28.80	6900	-7.97	20230512	5200	22.12	20230103	6900	-7.97	20230512	4930	28.80	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
147	20230705	150157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	10	2	0.16	48954140	7711	41.98	6350	6420	6280	8250	4450	6350	6348.60	12.17	0	-554	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1274	3.38	0.31	12	0.04	1879.00	20844.00	6900	20230512	-7.83	4930	20221013	29.01	6900	-7.83	20230512	5200	22.31	20230103	6900	-7.83	20230512	4930	29.01	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
148	20230705	140156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-60	5	-0.94	42121880	6629	36.09	6350	6420	6290	8250	4450	6350	6354.22	12.17	0	-464	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1260	3.35	0.30	12	0.03	1879.00	20844.00	6900	20230512	-8.84	4930	20221013	27.59	6900	-8.84	20230512	5200	20.96	20230103	6900	-8.84	20230512	4930	27.59	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
149	20230705	130156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-40	5	-0.63	36788820	5783	31.48	6350	6420	6300	8250	4450	6350	6361.66	12.17	0	-328	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1264	3.36	0.30	12	0.03	1879.00	20844.00	6900	20230512	-8.55	4930	20221013	27.99	6900	-8.55	20230512	5200	21.35	20230103	6900	-8.55	20230512	4930	27.99	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
150	20230705	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-10	5	-0.16	32754740	5144	28.01	6350	6420	6300	8250	4450	6350	6367.75	12.17	0	-328	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1270	3.37	0.30	12	0.03	1879.00	20844.00	6900	20230512	-8.12	4930	20221013	28.60	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4930	28.60	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
151	20230705	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-30	5	-0.47	31253320	4907	26.71	6350	6420	6300	8250	4450	6350	6369.35	12.17	0	-126	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1266	3.36	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.41	4930	20221013	28.19	6900	-8.41	20230512	5200	21.54	20230103	6900	-8.41	20230512	4930	28.19	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
152	20230705	100157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-10	5	-0.16	29963760	4703	25.60	6350	6420	6300	8250	4450	6350	6371.45	12.17	0	-145	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1270	3.37	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.12	4930	20221013	28.60	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4930	28.60	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
153	20230705	090156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	0	3	0.00	2279650	359	1.95	6350	6350	6350	8250	4450	6350	6350.00	12.17	0	-61	6443	6396	6323	6276	6203	6420	6300	100	1900	500	4570	10	1	20037600	1272	3.38	0.30	12	0.00	1879.00	20844.00	6900	20230512	-7.97	4930	20221013	28.80	6900	-7.97	20230512	5200	22.12	20230103	6900	-7.97	20230512	4930	28.80	20221013	0.29	N	005710	500	100 억		2438227	N	N	0	N	00	N
154	20230704	160156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	100	2	1.60	116073250	18366	146.85	6280	6370	6250	8120	4380	6250	6320.01	12.16	0	2168	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1272	3.38	0.30	12	0.09	1879.00	20844.00	6900	20230512	-7.97	4930	20221013	28.80	6900	-7.97	20230512	5200	22.12	20230103	6900	-7.97	20230512	4930	28.80	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
155	20230704	150155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	20	2	0.32	105376080	16665	133.25	6280	6370	6250	8120	4380	6250	6323.20	12.16	0	1807	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1256	3.34	0.30	12	0.08	1879.00	20844.00	6900	20230512	-9.13	4930	20221013	27.18	6900	-9.13	20230512	5200	20.58	20230103	6900	-9.13	20230512	4930	27.18	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
156	20230704	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	90	2	1.44	80288700	12686	101.43	6280	6370	6250	8120	4380	6250	6328.92	12.16	0	900	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1270	3.37	0.30	12	0.06	1879.00	20844.00	6900	20230512	-8.12	4930	20221013	28.60	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4930	28.60	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
157	20230704	130155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	90	2	1.44	67648480	10694	85.50	6280	6360	6250	8120	4380	6250	6325.84	12.16	0	968	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1270	3.37	0.30	12	0.05	1879.00	20844.00	6900	20230512	-8.12	4930	20221013	28.60	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4930	28.60	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
158	20230704	120156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	90	2	1.44	44138210	6981	55.82	6280	6360	6250	8120	4380	6250	6322.62	12.16	0	270	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1270	3.37	0.30	12	0.03	1879.00	20844.00	6900	20230512	-8.12	4930	20221013	28.60	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4930	28.60	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
159	20230704	110153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	50	2	0.80	26461300	4194	33.53	6280	6340	6250	8120	4380	6250	6309.32	12.16	0	259	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1262	3.35	0.30	12	0.02	1879.00	20844.00	6900	20230512	-8.70	4930	20221013	27.79	6900	-8.70	20230512	5200	21.15	20230103	6900	-8.70	20230512	4930	27.79	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
160	20230704	100154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	30	2	0.48	1863290	297	2.37	6280	6290	6250	8120	4380	6250	6273.70	12.16	0	-6	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1258	3.34	0.30	12	0.00	1879.00	20844.00	6900	20230512	-8.99	4930	20221013	27.38	6900	-8.99	20230512	5200	20.77	20230103	6900	-8.99	20230512	4930	27.38	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
161	20230704	090154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	30	2	0.48	62800	10	0.08	6280	6280	6280	8120	4380	6250	6280.00	12.16	0	-3	6390	6320	6220	6150	6050	6355	6185	100	1870	500	4500	10	1	20037600	1258	3.34	0.30	12	0.00	1879.00	20844.00	6900	20230512	-8.99	4930	20221013	27.38	6900	-8.99	20230512	5200	20.77	20230103	6900	-8.99	20230512	4930	27.38	20221013	0.29	N	005710	500	100 억		2436066	N	N	0	N	00	N
162	20230703	160153	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6250	60	2	0.97	77802540	12507	105.36	6240	6290	6120	8040	4340	6190	6220.72	12.16	0	-60	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1252	3.33	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.42	4930	20221013	26.77	6900	-9.42	20230512	5200	20.19	20230103	6900	-9.42	20230512	4930	26.77	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
163	20230703	150155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6250	60	2	0.97	72862810	11715	98.69	6240	6290	6120	8040	4340	6190	6219.62	12.16	0	-60	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1252	3.33	0.30	12	0.06	1879.00	20844.00	6900	20230512	-9.42	4930	20221013	26.77	6900	-9.42	20230512	5200	20.19	20230103	6900	-9.42	20230512	4930	26.77	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
164	20230703	140155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6280	90	2	1.45	55389900	8920	75.14	6240	6280	6120	8040	4340	6190	6209.63	12.16	0	81	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1258	3.34	0.30	12	0.04	1879.00	20844.00	6900	20230512	-8.99	4930	20221013	27.38	6900	-8.99	20230512	5200	20.77	20230103	6900	-8.99	20230512	4930	27.38	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
165	20230703	130153	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6250	60	2	0.97	46858290	7558	63.67	6240	6250	6120	8040	4340	6190	6199.83	12.16	0	93	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1252	3.33	0.30	12	0.04	1879.00	20844.00	6900	20230512	-9.42	4930	20221013	26.77	6900	-9.42	20230512	5200	20.19	20230103	6900	-9.42	20230512	4930	26.77	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
166	20230703	120154	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6220	30	2	0.48	35867810	5797	48.83	6240	6240	6120	8040	4340	6190	6187.31	12.16	0	113	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1246	3.31	0.30	12	0.03	1879.00	20844.00	6900	20230512	-9.86	4930	20221013	26.17	6900	-9.86	20230512	5200	19.62	20230103	6900	-9.86	20230512	4930	26.17	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
167	20230703	110154	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6220	30	2	0.48	23068040	3734	31.45	6240	6240	6120	8040	4340	6190	6177.84	12.16	0	123	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1246	3.31	0.30	12	0.02	1879.00	20844.00	6900	20230512	-9.86	4930	20221013	26.17	6900	-9.86	20230512	5200	19.62	20230103	6900	-9.86	20230512	4930	26.17	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
168	20230703	100153	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6150	-40	5	-0.65	17670680	2862	24.11	6240	6240	6120	8040	4340	6190	6174.24	12.16	0	271	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1232	3.27	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N
169	20230703	090152	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6230	40	2	0.65	399320	64	0.54	6240	6240	6230	8040	4340	6190	6239.38	12.16	0	3	6276	6232	6156	6112	6036	6255	6135	100	1850	500	4450	10	1	20037600	1248	3.32	0.30	12	0.00	1879.00	20844.00	6900	20230512	-9.71	4930	20221013	26.37	6900	-9.71	20230512	5200	19.81	20230103	6900	-9.71	20230512	4930	26.37	20221013	0.29	N	005710	500	100 억		2435962	N	N	0	N	00	N