KissMeData/092460/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	160719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	80	2	1.21	220664730	33260	60.17	6650	6770	6560	8600	4640	6620	6632.72	1.04	0	-6019	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1146	14.41	1.18	12	0.19	465.00	5672.00	7700	20230525	-12.99	4405	20221014	52.10	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	4405	52.10	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
3	20230731	150719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	110	2	1.66	198685290	29951	54.18	6650	6770	6560	8600	4640	6620	6633.68	1.04	0	-6551	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1151	14.47	1.19	12	0.18	465.00	5672.00	7700	20230525	-12.60	4405	20221014	52.78	7700	-12.60	20230525	5140	30.93	20230314	7700	-12.60	20230525	4405	52.78	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
4	20230731	140722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	-10	5	-0.15	140552160	21233	38.41	6650	6770	6560	8600	4640	6620	6619.51	1.04	0	-3996	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1131	14.22	1.17	12	0.12	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
5	20230731	130721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-30	5	-0.45	120611520	18216	32.95	6650	6770	6560	8600	4640	6620	6621.19	1.04	0	-3406	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1128	14.17	1.16	12	0.11	465.00	5672.00	7700	20230525	-14.42	4405	20221014	49.60	7700	-14.42	20230525	5140	28.21	20230314	7700	-14.42	20230525	4405	49.60	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
6	20230731	120728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	60	2	0.91	107111100	16169	29.25	6650	6770	6560	8600	4640	6620	6624.47	1.04	0	-3553	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1143	14.37	1.18	12	0.09	465.00	5672.00	7700	20230525	-13.25	4405	20221014	51.65	7700	-13.25	20230525	5140	29.96	20230314	7700	-13.25	20230525	4405	51.65	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
7	20230731	110732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-20	5	-0.30	97734020	14749	26.68	6650	6770	6560	8600	4640	6620	6626.48	1.04	0	-3495	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1129	14.19	1.16	12	0.09	465.00	5672.00	7700	20230525	-14.29	4405	20221014	49.83	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	4405	49.83	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
8	20230731	100726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	0	3	0.00	65047000	9818	17.76	6650	6770	6560	8600	4640	6620	6625.28	1.04	0	-2933	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1133	14.24	1.17	12	0.06	465.00	5672.00	7700	20230525	-14.03	4405	20221014	50.28	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	4405	50.28	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
9	20230731	090720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-20	5	-0.30	1255190	189	0.34	6650	6650	6600	8600	4640	6620	6641.22	1.04	0	-9	7026	6822	6516	6312	6006	6925	6415	88	1980	500	4630	10	1	17109680	1129	14.19	1.16	12	0.00	465.00	5672.00	7700	20230525	-14.29	4405	20221014	49.83	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	4405	49.83	20221014	2.41	N	092460	500	88 억		178459	N	N	0	N	00	N
10	20230728	160721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	330	2	5.25	361877100	55278	102.61	6210	6720	6210	8170	4410	6290	6546.49	0.96	0	13958	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1133	14.24	1.17	12	0.32	465.00	5672.00	7700	20230525	-14.03	4405	20221014	50.28	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	4405	50.28	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
11	20230728	150722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	290	2	4.61	357727450	54651	101.44	6210	6720	6210	8170	4410	6290	6545.67	0.96	0	13900	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1126	14.15	1.16	12	0.32	465.00	5672.00	7700	20230525	-14.55	4405	20221014	49.38	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	4405	49.38	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
12	20230728	140719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	320	2	5.09	329445390	50365	93.49	6210	6720	6210	8170	4410	6290	6541.16	0.96	0	12482	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1131	14.22	1.17	12	0.29	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
13	20230728	130721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	390	2	6.20	318497350	48718	90.43	6210	6720	6210	8170	4410	6290	6537.57	0.96	0	12526	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1143	14.37	1.18	12	0.28	465.00	5672.00	7700	20230525	-13.25	4405	20221014	51.65	7700	-13.25	20230525	5140	29.96	20230314	7700	-13.25	20230525	4405	51.65	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
14	20230728	120719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	390	2	6.20	304718920	46655	86.60	6210	6720	6210	8170	4410	6290	6531.32	0.96	0	12487	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1143	14.37	1.18	12	0.27	465.00	5672.00	7700	20230525	-13.25	4405	20221014	51.65	7700	-13.25	20230525	5140	29.96	20230314	7700	-13.25	20230525	4405	51.65	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
15	20230728	110725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	350	2	5.56	282018040	43251	80.28	6210	6720	6210	8170	4410	6290	6520.50	0.96	0	12165	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1136	14.28	1.17	12	0.25	465.00	5672.00	7700	20230525	-13.77	4405	20221014	50.74	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	4405	50.74	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
16	20230728	100716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	340	2	5.41	189229680	29339	54.46	6210	6640	6210	8170	4410	6290	6449.77	0.96	0	9508	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1134	14.26	1.17	12	0.17	465.00	5672.00	7700	20230525	-13.90	4405	20221014	50.51	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	4405	50.51	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
17	20230728	090724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	-40	5	-0.64	27502020	4424	8.21	6210	6280	6210	8170	4410	6290	6216.55	0.96	0	1109	6663	6476	6383	6196	6103	6430	6150	88	1880	500	4400	10	1	17109680	1069	13.44	1.10	12	0.03	465.00	5672.00	7700	20230525	-18.83	4405	20221014	41.88	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4405	41.88	20221014	2.29	N	092460	500	88 억		164502	N	N	0	N	00	N
18	20230727	160717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	-140	5	-2.18	345111750	53863	61.31	6430	6570	6290	8350	4510	6430	6407.22	0.99	-11682	-5265	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1076	13.53	1.11	12	0.31	465.00	5672.00	7700	20230525	-18.31	4405	20221014	42.79	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4405	42.79	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
19	20230727	150719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	-100	5	-1.56	304801120	47466	54.03	6430	6570	6300	8350	4510	6430	6421.46	0.99	-11682	-4868	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1083	13.61	1.12	12	0.28	465.00	5672.00	7700	20230525	-17.79	4405	20221014	43.70	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4405	43.70	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
20	20230727	140714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	0	3	0.00	179655730	27780	31.62	6430	6570	6400	8350	4510	6430	6467.09	0.99	-11682	-3207	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1100	13.83	1.13	12	0.16	465.00	5672.00	7700	20230525	-16.49	4405	20221014	45.97	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	4405	45.97	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
21	20230727	130713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	20	2	0.31	165780130	25622	29.17	6430	6570	6400	8350	4510	6430	6470.23	0.99	-11682	-3192	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1104	13.87	1.14	12	0.15	465.00	5672.00	7700	20230525	-16.23	4405	20221014	46.42	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4405	46.42	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
22	20230727	120716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	50	2	0.78	113532830	17501	19.92	6430	6570	6400	8350	4510	6430	6487.22	0.99	-11682	1972	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1109	13.94	1.14	12	0.10	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
23	20230727	110719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	90	2	1.40	91752840	14141	16.10	6430	6570	6400	8350	4510	6430	6488.43	0.99	-11682	4103	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1116	14.02	1.15	12	0.08	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
24	20230727	100715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	50	2	0.78	77484220	11949	13.60	6430	6570	6400	8350	4510	6430	6484.58	0.99	-11682	3870	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1109	13.94	1.14	12	0.07	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
25	20230727	090713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	80	2	1.24	2375930	368	0.42	6430	6530	6430	8350	4510	6430	6456.33	0.99	-11682	-20	6956	6692	6556	6292	6156	6625	6225	88	1920	500	4500	10	1	17109680	1114	14.00	1.15	12	0.00	465.00	5672.00	7700	20230525	-15.45	4405	20221014	47.79	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	4405	47.79	20221014	2.28	N	092460	500	88 억		169380	N	N	0	N	00	N
26	20230726	160714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	-230	5	-3.45	571599160	87705	200.26	6670	6820	6420	8650	4670	6660	6517.29	1.06	0	-11681	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1100	13.83	1.13	12	0.51	465.00	5672.00	7700	20230525	-16.49	4405	20221014	45.97	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	4405	45.97	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
27	20230726	150718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6460	-200	5	-3.00	519754730	79642	181.85	6670	6820	6430	8650	4670	6660	6526.14	1.06	0	-14013	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1105	13.89	1.14	12	0.47	465.00	5672.00	7700	20230525	-16.10	4405	20221014	46.65	7700	-16.10	20230525	5140	25.68	20230314	7700	-16.10	20230525	4405	46.65	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
28	20230726	140713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	-210	5	-3.15	466679470	71460	163.17	6670	6820	6430	8650	4670	6660	6530.64	1.06	0	-15948	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1104	13.87	1.14	12	0.42	465.00	5672.00	7700	20230525	-16.23	4405	20221014	46.42	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4405	46.42	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
29	20230726	130711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	-180	5	-2.70	401802820	61409	140.22	6670	6820	6440	8650	4670	6660	6543.06	1.06	0	-13805	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1109	13.94	1.14	12	0.36	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
30	20230726	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-170	5	-2.55	346250340	52816	120.60	6670	6820	6440	8650	4670	6660	6555.78	1.06	0	-9097	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1110	13.96	1.14	12	0.31	465.00	5672.00	7700	20230525	-15.71	4405	20221014	47.33	7700	-15.71	20230525	5140	26.26	20230314	7700	-15.71	20230525	4405	47.33	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
31	20230726	110707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6460	-200	5	-3.00	324267340	49428	112.86	6670	6820	6440	8650	4670	6660	6560.40	1.06	0	-10454	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1105	13.89	1.14	12	0.29	465.00	5672.00	7700	20230525	-16.10	4405	20221014	46.65	7700	-16.10	20230525	5140	25.68	20230314	7700	-16.10	20230525	4405	46.65	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
32	20230726	100715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	-50	5	-0.75	174930050	26688	60.94	6670	6670	6440	8650	4670	6660	6554.63	1.06	0	-5555	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1131	14.22	1.17	12	0.16	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
33	20230726	090709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	-100	5	-1.50	10950800	1658	3.79	6670	6670	6560	8650	4670	6660	6604.83	1.06	0	-1186	6900	6780	6610	6490	6320	6840	6550	88	1990	500	4660	10	1	17109680	1122	14.11	1.16	12	0.01	465.00	5672.00	7700	20230525	-14.81	4405	20221014	48.92	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	4405	48.92	20221014	2.27	N	092460	500	88 억		181062	N	N	0	N	00	N
34	20230725	160707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	150	2	2.30	289031830	43795	73.84	6500	6730	6440	8460	4560	6510	6599.56	1.04	0	2834	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1140	14.32	1.17	12	0.26	465.00	5672.00	7700	20230525	-13.51	4405	20221014	51.19	7700	-13.51	20230525	5140	29.57	20230314	7700	-13.51	20230525	4405	51.19	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
35	20230725	150701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	190	2	2.92	270390720	41004	69.13	6500	6730	6440	8460	4560	6510	6594.25	1.04	0	2647	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1146	14.41	1.18	12	0.24	465.00	5672.00	7700	20230525	-12.99	4405	20221014	52.10	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	4405	52.10	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
36	20230725	140700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	190	2	2.92	245563820	37290	62.87	6500	6730	6440	8460	4560	6510	6585.25	1.04	0	3348	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1146	14.41	1.18	12	0.22	465.00	5672.00	7700	20230525	-12.99	4405	20221014	52.10	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	4405	52.10	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
37	20230725	130707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	190	2	2.92	192741670	29384	49.54	6500	6700	6440	8460	4560	6510	6559.41	1.04	0	4800	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1146	14.41	1.18	12	0.17	465.00	5672.00	7700	20230525	-12.99	4405	20221014	52.10	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	4405	52.10	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
38	20230725	120707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	100	2	1.54	163860840	25050	42.23	6500	6630	6440	8460	4560	6510	6541.35	1.04	0	5600	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1131	14.22	1.17	12	0.15	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
39	20230725	110705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	60	2	0.92	135285310	20713	34.92	6500	6620	6440	8460	4560	6510	6531.42	1.04	0	4628	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1124	14.13	1.16	12	0.12	465.00	5672.00	7700	20230525	-14.68	4405	20221014	49.15	7700	-14.68	20230525	5140	27.82	20230314	7700	-14.68	20230525	4405	49.15	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
40	20230725	100704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	0	3	0.00	93147030	14280	24.08	6500	6620	6440	8460	4560	6510	6522.90	1.04	0	4959	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1114	14.00	1.15	12	0.08	465.00	5672.00	7700	20230525	-15.45	4405	20221014	47.79	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	4405	47.79	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
41	20230725	090704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	10	2	0.15	11358180	1742	2.94	6500	6550	6500	8460	4560	6510	6520.20	1.04	0	-650	6896	6702	6556	6362	6216	6630	6290	88	1950	500	4550	10	1	17109680	1116	14.02	1.15	12	0.01	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.25	N	092460	500	88 억		178017	N	N	0	N	00	N
42	20230724	160706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-120	5	-1.81	388813590	59309	99.50	6630	6750	6410	8610	4650	6630	6555.73	1.07	0	-5911	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1114	14.00	1.15	12	0.35	465.00	5672.00	7700	20230525	-15.45	4405	20221014	47.79	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	4405	47.79	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
43	20230724	150703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	-70	5	-1.06	372871170	56868	95.40	6630	6750	6410	8610	4650	6630	6556.78	1.07	0	-6686	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1122	14.11	1.16	12	0.33	465.00	5672.00	7700	20230525	-14.81	4405	20221014	48.92	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	4405	48.92	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
44	20230724	140700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6470	-160	5	-2.41	350822650	53489	89.73	6630	6750	6410	8610	4650	6630	6558.78	1.07	0	-7680	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1107	13.91	1.14	12	0.31	465.00	5672.00	7700	20230525	-15.97	4405	20221014	46.88	7700	-15.97	20230525	5140	25.88	20230314	7700	-15.97	20230525	4405	46.88	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
45	20230724	130702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-140	5	-2.11	310004830	47218	79.21	6630	6750	6410	8610	4650	6630	6565.40	1.07	0	-8249	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1110	13.96	1.14	12	0.28	465.00	5672.00	7700	20230525	-15.71	4405	20221014	47.33	7700	-15.71	20230525	5140	26.26	20230314	7700	-15.71	20230525	4405	47.33	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
46	20230724	120702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	-130	5	-1.96	216818560	32779	54.99	6630	6750	6440	8610	4650	6630	6614.56	1.07	0	-12211	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1112	13.98	1.15	12	0.19	465.00	5672.00	7700	20230525	-15.58	4405	20221014	47.56	7700	-15.58	20230525	5140	26.46	20230314	7700	-15.58	20230525	4405	47.56	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
47	20230724	110706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	40	2	0.60	175911450	26492	44.44	6630	6750	6480	8610	4650	6630	6640.17	1.07	0	-11797	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1141	14.34	1.18	12	0.15	465.00	5672.00	7700	20230525	-13.38	4405	20221014	51.42	7700	-13.38	20230525	5140	29.77	20230314	7700	-13.38	20230525	4405	51.42	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
48	20230724	100659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	50	2	0.75	116995550	17657	29.62	6630	6750	6480	8610	4650	6630	6626.02	1.07	0	-5004	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1143	14.37	1.18	12	0.10	465.00	5672.00	7700	20230525	-13.25	4405	20221014	51.65	7700	-13.25	20230525	5140	29.96	20230314	7700	-13.25	20230525	4405	51.65	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
49	20230724	090702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	-90	5	-1.36	10677360	1626	2.73	6630	6640	6530	8610	4650	6630	6566.64	1.07	0	62	6943	6786	6703	6546	6463	6745	6505	88	1980	500	4640	10	1	17109680	1119	14.06	1.15	12	0.01	465.00	5672.00	7700	20230525	-15.06	4405	20221014	48.47	7700	-15.06	20230525	5140	27.24	20230314	7700	-15.06	20230525	4405	48.47	20221014	2.22	N	092460	500	88 억		183919	N	N	0	N	00	N
50	20230721	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-200	5	-2.93	400440930	59549	55.89	6810	6860	6620	8870	4790	6830	6725.56	1.18	0	-16726	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1134	14.26	1.17	12	0.35	465.00	5672.00	7700	20230525	-13.90	4405	20221014	50.51	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	4405	50.51	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
51	20230721	150658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	-170	5	-2.49	360959060	53612	50.32	6810	6860	6620	8870	4790	6830	6732.80	1.18	0	-15524	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1140	14.32	1.17	12	0.31	465.00	5672.00	7700	20230525	-13.51	4405	20221014	51.19	7700	-13.51	20230525	5140	29.57	20230314	7700	-13.51	20230525	4405	51.19	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
52	20230721	140656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	-130	5	-1.90	270340910	39986	37.53	6810	6860	6680	8870	4790	6830	6760.88	1.18	0	-11626	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1146	14.41	1.18	12	0.23	465.00	5672.00	7700	20230525	-12.99	4405	20221014	52.10	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	4405	52.10	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
53	20230721	130657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-40	5	-0.59	176211670	25967	24.37	6810	6860	6720	8870	4790	6830	6785.98	1.18	0	-7935	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1162	14.60	1.20	12	0.15	465.00	5672.00	7700	20230525	-11.82	4405	20221014	54.14	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	4405	54.14	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
54	20230721	120706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-40	5	-0.59	124286360	18281	17.16	6810	6860	6760	8870	4790	6830	6798.66	1.18	0	-6255	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1162	14.60	1.20	12	0.11	465.00	5672.00	7700	20230525	-11.82	4405	20221014	54.14	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	4405	54.14	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
55	20230721	110701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	-20	5	-0.29	93999080	13822	12.97	6810	6860	6760	8870	4790	6830	6800.68	1.18	0	-6254	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1165	14.65	1.20	12	0.08	465.00	5672.00	7700	20230525	-11.56	4405	20221014	54.60	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	4405	54.60	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
56	20230721	100701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	-50	5	-0.73	53593170	7868	7.38	6810	6860	6780	8870	4790	6830	6811.53	1.18	0	-4436	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1160	14.58	1.20	12	0.05	465.00	5672.00	7700	20230525	-11.95	4405	20221014	53.92	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	4405	53.92	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
57	20230721	090700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	17337140	2537	2.38	6810	6850	6780	8870	4790	6830	6833.72	1.18	0	-2115	7183	7006	6893	6716	6603	6950	6660	88	2040	500	4780	10	1	17109680	1172	14.73	1.21	12	0.01	465.00	5672.00	7700	20230525	-11.04	4405	20221014	55.51	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	4405	55.51	20221014	2.21	N	092460	500	88 억		201045	N	N	0	N	00	N
58	20230720	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-170	5	-2.43	722199130	105363	135.74	6930	7070	6780	9100	4900	7000	6854.45	1.10	0	12577	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1169	14.69	1.20	12	0.62	465.00	5672.00	7700	20230525	-11.30	4405	20221014	55.05	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	4405	55.05	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
59	20230720	150654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-160	5	-2.29	674541440	98390	126.75	6930	7070	6780	9100	4900	7000	6855.79	1.10	0	11295	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1170	14.71	1.21	12	0.58	465.00	5672.00	7700	20230525	-11.17	4405	20221014	55.28	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	4405	55.28	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
60	20230720	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-160	5	-2.29	559292370	81584	105.10	6930	7070	6780	9100	4900	7000	6855.42	1.10	0	4406	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1170	14.71	1.21	12	0.48	465.00	5672.00	7700	20230525	-11.17	4405	20221014	55.28	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	4405	55.28	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
61	20230720	130653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-160	5	-2.29	439923450	64064	82.53	6930	7070	6790	9100	4900	7000	6866.94	1.10	0	3386	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1170	14.71	1.21	12	0.37	465.00	5672.00	7700	20230525	-11.17	4405	20221014	55.28	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	4405	55.28	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
62	20230720	120658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-120	5	-1.71	428033620	62328	80.30	6930	7070	6790	9100	4900	7000	6867.44	1.10	0	3350	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1177	14.80	1.21	12	0.36	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
63	20230720	110657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-110	5	-1.57	281524010	40889	52.68	6930	7070	6810	9100	4900	7000	6885.08	1.10	0	784	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1179	14.82	1.21	12	0.24	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
64	20230720	100650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-150	5	-2.14	133464620	19236	24.78	6930	7070	6840	9100	4900	7000	6938.27	1.10	0	-2773	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1172	14.73	1.21	12	0.11	465.00	5672.00	7700	20230525	-11.04	4405	20221014	55.51	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	4405	55.51	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
65	20230720	090650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	0	3	0.00	559160	80	0.10	6930	7000	6930	9100	4900	7000	6989.50	1.10	0	3	7293	7146	7003	6856	6713	7075	6785	88	2100	500	4900	10	1	17109680	1198	15.05	1.23	12	0.00	465.00	5672.00	7700	20230525	-9.09	4405	20221014	58.91	7700	-9.09	20230525	5140	36.19	20230314	7700	-9.09	20230525	4405	58.91	20221014	2.25	N	092460	500	88 억		187699	N	N	0	N	00	N
66	20230719	160703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-10	5	-0.14	548265630	77623	104.12	7010	7150	6860	9110	4910	7010	7063.19	1.06	0	6367	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1198	15.05	1.23	12	0.45	465.00	5672.00	7700	20230525	-9.09	4405	20221014	58.91	7700	-9.09	20230525	5140	36.19	20230314	7700	-9.09	20230525	4405	58.91	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
67	20230719	150703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	40	2	0.57	534087160	75601	101.41	7010	7150	6860	9110	4910	7010	7064.55	1.06	0	6152	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1206	15.16	1.24	12	0.44	465.00	5672.00	7700	20230525	-8.44	4405	20221014	60.05	7700	-8.44	20230525	5140	37.16	20230314	7700	-8.44	20230525	4405	60.05	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
68	20230719	140704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	60	2	0.86	469247380	66419	89.09	7010	7150	6860	9110	4910	7010	7064.96	1.06	0	9645	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1210	15.20	1.25	12	0.39	465.00	5672.00	7700	20230525	-8.18	4405	20221014	60.50	7700	-8.18	20230525	5140	37.55	20230314	7700	-8.18	20230525	4405	60.50	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
69	20230719	130657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	100	2	1.43	446709870	63236	84.82	7010	7150	6860	9110	4910	7010	7064.17	1.06	0	9733	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1216	15.29	1.25	12	0.37	465.00	5672.00	7700	20230525	-7.66	4405	20221014	61.41	7700	-7.66	20230525	5140	38.33	20230314	7700	-7.66	20230525	4405	61.41	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
70	20230719	120705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	120	2	1.71	383781800	54402	72.97	7010	7140	6860	9110	4910	7010	7054.55	1.06	0	7744	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1220	15.33	1.26	12	0.32	465.00	5672.00	7700	20230525	-7.40	4405	20221014	61.86	7700	-7.40	20230525	5140	38.72	20230314	7700	-7.40	20230525	4405	61.86	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
71	20230719	110704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	100	2	1.43	332902340	47236	63.36	7010	7140	6860	9110	4910	7010	7047.64	1.06	0	3520	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1216	15.29	1.25	12	0.28	465.00	5672.00	7700	20230525	-7.66	4405	20221014	61.41	7700	-7.66	20230525	5140	38.33	20230314	7700	-7.66	20230525	4405	61.41	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
72	20230719	100659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	50	2	0.71	148497420	21218	28.46	7010	7080	6860	9110	4910	7010	6998.65	1.06	0	761	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1208	15.18	1.24	12	0.12	465.00	5672.00	7700	20230525	-8.31	4405	20221014	60.27	7700	-8.31	20230525	5140	37.35	20230314	7700	-8.31	20230525	4405	60.27	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
73	20230719	090659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-130	5	-1.85	18906750	2740	3.68	7010	7020	6860	9110	4910	7010	6900.27	1.06	0	-447	7243	7126	7023	6906	6803	7075	6855	88	2100	500	4900	10	1	17109680	1177	14.80	1.21	12	0.02	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.24	N	092460	500	88 억		181332	N	N	0	N	00	N
74	20230718	160657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-20	5	-0.28	522154640	74552	114.99	7030	7140	6920	9130	4930	7030	7003.90	1.09	0	-10809	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1235	15.08	1.24	12	0.42	465.00	5672.00	7700	20230525	-8.96	4405	20221014	59.14	7700	-8.96	20230525	5140	36.38	20230314	7700	-8.96	20230525	4405	59.14	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
75	20230718	150657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-50	5	-0.71	496644810	70900	109.36	7030	7140	6920	9130	4930	7030	7004.86	1.09	0	-10018	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1230	15.01	1.23	12	0.40	465.00	5672.00	7700	20230525	-9.35	4405	20221014	58.46	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	4405	58.46	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
76	20230718	140654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6990	-40	5	-0.57	371727960	52937	81.65	7030	7140	6950	9130	4930	7030	7022.08	1.09	0	-11058	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1231	15.03	1.23	12	0.30	465.00	5672.00	7700	20230525	-9.22	4405	20221014	58.68	7700	-9.22	20230525	5140	35.99	20230314	7700	-9.22	20230525	4405	58.68	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
77	20230718	130654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-30	5	-0.43	314413820	44746	69.02	7030	7140	6950	9130	4930	7030	7026.64	1.09	0	-9727	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1233	15.05	1.23	12	0.25	465.00	5672.00	7700	20230525	-9.09	4405	20221014	58.91	7700	-9.09	20230525	5140	36.19	20230314	7700	-9.09	20230525	4405	58.91	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
78	20230718	120700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	70	2	1.00	223787220	31862	49.15	7030	7140	6950	9130	4930	7030	7023.64	1.09	0	-4340	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1251	15.27	1.25	12	0.18	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
79	20230718	110701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	80	2	1.14	181425020	25894	39.94	7030	7140	6950	9130	4930	7030	7006.45	1.09	0	-2176	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1253	15.29	1.25	12	0.15	465.00	5672.00	7700	20230525	-7.66	4405	20221014	61.41	7700	-7.66	20230525	5140	38.33	20230314	7700	-7.66	20230525	4405	61.41	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
80	20230718	100653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-20	5	-0.28	106412300	15245	23.51	7030	7060	6950	9130	4930	7030	6980.14	1.09	0	-4581	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1235	15.08	1.24	12	0.09	465.00	5672.00	7700	20230525	-8.96	4405	20221014	59.14	7700	-8.96	20230525	5140	36.38	20230314	7700	-8.96	20230525	4405	59.14	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
81	20230718	090653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	20	2	0.28	10453580	1488	2.30	7030	7060	7020	9130	4930	7030	7025.26	1.09	0	-1042	7336	7182	7106	6952	6876	7145	6915	88	2100	500	4920	10	1	17617467	1242	15.16	1.24	12	0.01	465.00	5672.00	7700	20230525	-8.44	4405	20221014	60.05	7700	-8.44	20230525	5140	37.16	20230314	7700	-8.44	20230525	4405	60.05	20221014	2.28	N	092460	500	88 억		192141	N	N	0	N	00	N
82	20230717	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	-180	5	-2.50	458320260	64481	49.41	7180	7260	7030	9370	5050	7210	7108.03	1.12	0	-4588	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1239	15.12	1.24	12	0.37	465.00	5672.00	7700	20230525	-8.70	4405	20221014	59.59	7700	-8.70	20230525	5140	36.77	20230314	7700	-8.70	20230525	4405	59.59	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
83	20230717	150651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-140	5	-1.94	426382870	59945	45.94	7180	7260	7040	9370	5050	7210	7112.90	1.12	0	-4867	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1246	15.20	1.25	12	0.34	465.00	5672.00	7700	20230525	-8.18	4405	20221014	60.50	7700	-8.18	20230525	5140	37.55	20230314	7700	-8.18	20230525	4405	60.50	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
84	20230717	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	-150	5	-2.08	397748140	55891	42.83	7180	7260	7040	9370	5050	7210	7116.50	1.12	0	-4631	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1244	15.18	1.24	12	0.32	465.00	5672.00	7700	20230525	-8.31	4405	20221014	60.27	7700	-8.31	20230525	5140	37.35	20230314	7700	-8.31	20230525	4405	60.27	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
85	20230717	130648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-130	5	-1.80	302700590	42427	32.51	7180	7260	7060	9370	5050	7210	7134.62	1.12	0	-3171	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1247	15.23	1.25	12	0.24	465.00	5672.00	7700	20230525	-8.05	4405	20221014	60.73	7700	-8.05	20230525	5140	37.74	20230314	7700	-8.05	20230525	4405	60.73	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
86	20230717	120656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	-90	5	-1.25	269894710	37801	28.97	7180	7260	7060	9370	5050	7210	7139.88	1.12	0	-378	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1254	15.31	1.26	12	0.21	465.00	5672.00	7700	20230525	-7.53	4405	20221014	61.63	7700	-7.53	20230525	5140	38.52	20230314	7700	-7.53	20230525	4405	61.63	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
87	20230717	110648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-110	5	-1.53	210731870	29469	22.58	7180	7260	7060	9370	5050	7210	7150.97	1.12	0	64	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1251	15.27	1.25	12	0.17	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
88	20230717	100649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7210	0	3	0.00	107532600	14996	11.49	7180	7260	7060	9370	5050	7210	7170.75	1.12	0	978	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1270	15.51	1.27	12	0.09	465.00	5672.00	7700	20230525	-6.36	4405	20221014	63.68	7700	-6.36	20230525	5140	40.27	20230314	7700	-6.36	20230525	4405	63.68	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
89	20230717	090648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-120	5	-1.66	23092750	3237	2.48	7180	7220	7090	9370	5050	7210	7134.00	1.12	0	1120	7443	7326	7163	7046	6883	7245	6965	88	2160	500	5040	10	1	17617467	1249	15.25	1.25	12	0.02	465.00	5672.00	7700	20230525	-7.92	4405	20221014	60.95	7700	-7.92	20230525	5140	37.94	20230314	7700	-7.92	20230525	4405	60.95	20221014	2.30	N	092460	500	88 억		196729	N	N	0	N	00	N
90	20230714	160647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7210	10	2	0.14	931726990	130484	65.28	7250	7280	7000	9360	5040	7200	7140.49	1.13	0	-2735	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1270	15.51	1.27	12	0.74	465.00	5672.00	7700	20230525	-6.36	4405	20221014	63.68	7700	-6.36	20230525	5140	40.27	20230314	7700	-6.36	20230525	4405	63.68	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
91	20230714	150651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7210	10	2	0.14	915521820	128235	64.15	7250	7280	7000	9360	5040	7200	7139.35	1.13	0	-2678	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1270	15.51	1.27	12	0.73	465.00	5672.00	7700	20230525	-6.36	4405	20221014	63.68	7700	-6.36	20230525	5140	40.27	20230314	7700	-6.36	20230525	4405	63.68	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
92	20230714	140654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	-70	5	-0.97	855059960	119843	59.95	7250	7280	7000	9360	5040	7200	7134.77	1.13	0	-148	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1256	15.33	1.26	12	0.68	465.00	5672.00	7700	20230525	-7.40	4405	20221014	61.86	7700	-7.40	20230525	5140	38.72	20230314	7700	-7.40	20230525	4405	61.86	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
93	20230714	130645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	-60	5	-0.83	777499980	108973	54.52	7250	7280	7000	9360	5040	7200	7134.72	1.13	0	-2495	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1258	15.35	1.26	12	0.62	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
94	20230714	120647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7230	30	2	0.42	347039650	48141	24.08	7250	7280	7120	9360	5040	7200	7208.84	1.13	0	-14699	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1274	15.55	1.27	12	0.27	465.00	5672.00	7700	20230525	-6.10	4405	20221014	64.13	7700	-6.10	20230525	5140	40.66	20230314	7700	-6.10	20230525	4405	64.13	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
95	20230714	110652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7160	-40	5	-0.56	288152520	39954	19.99	7250	7280	7120	9360	5040	7200	7212.14	1.13	0	-14065	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1261	15.40	1.26	12	0.23	465.00	5672.00	7700	20230525	-7.01	4405	20221014	62.54	7700	-7.01	20230525	5140	39.30	20230314	7700	-7.01	20230525	4405	62.54	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
96	20230714	100654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7260	60	2	0.83	243336610	33750	16.88	7250	7280	7120	9360	5040	7200	7210.01	1.13	0	-11454	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1279	15.61	1.28	12	0.19	465.00	5672.00	7700	20230525	-5.71	4405	20221014	64.81	7700	-5.71	20230525	5140	41.25	20230314	7700	-5.71	20230525	4405	64.81	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
97	20230714	090650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	-70	5	-0.97	47245750	6549	3.28	7250	7250	7130	9360	5040	7200	7214.46	1.13	0	-2468	7693	7446	7303	7056	6913	7375	6985	88	2160	500	5040	10	1	17617467	1256	15.33	1.26	12	0.04	465.00	5672.00	7700	20230525	-7.40	4405	20221014	61.86	7700	-7.40	20230525	5140	38.72	20230314	7700	-7.40	20230525	4405	61.86	20221014	2.23	N	092460	500	88 억		199464	N	N	0	N	00	N
98	20230713	160647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7200	-320	5	-4.26	1463843270	199683	70.31	7550	7550	7160	9770	5270	7520	7330.93	1.45	0	-51616	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1268	15.48	1.27	12	1.13	465.00	5672.00	7700	20230525	-6.49	4405	20221014	63.45	7700	-6.49	20230525	5140	40.08	20230314	7700	-6.49	20230525	4405	63.45	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
99	20230713	150643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7230	-290	5	-3.86	1429927220	194982	68.66	7550	7550	7160	9770	5270	7520	7333.64	1.45	0	-49035	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1274	15.55	1.27	12	1.11	465.00	5672.00	7700	20230525	-6.10	4405	20221014	64.13	7700	-6.10	20230525	5140	40.66	20230314	7700	-6.10	20230525	4405	64.13	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
100	20230713	140642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7260	-260	5	-3.46	1162658450	157973	55.63	7550	7550	7240	9770	5270	7520	7359.86	1.45	0	-36581	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1279	15.61	1.28	12	0.90	465.00	5672.00	7700	20230525	-5.71	4405	20221014	64.81	7700	-5.71	20230525	5140	41.25	20230314	7700	-5.71	20230525	4405	64.81	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
101	20230713	130645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7340	-180	5	-2.39	951184200	128908	45.39	7550	7550	7270	9770	5270	7520	7378.78	1.45	0	-38496	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1293	15.78	1.29	12	0.73	465.00	5672.00	7700	20230525	-4.68	4405	20221014	66.63	7700	-4.68	20230525	5140	42.80	20230314	7700	-4.68	20230525	4405	66.63	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
102	20230713	120640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7390	-130	5	-1.73	829953130	112369	39.57	7550	7550	7270	9770	5270	7520	7385.96	1.45	0	-36251	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1302	15.89	1.30	12	0.64	465.00	5672.00	7700	20230525	-4.03	4405	20221014	67.76	7700	-4.03	20230525	5140	43.77	20230314	7700	-4.03	20230525	4405	67.76	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
103	20230713	110645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7400	-120	5	-1.60	702840940	95139	33.50	7550	7550	7270	9770	5270	7520	7387.52	1.45	0	-33588	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1304	15.91	1.30	12	0.54	465.00	5672.00	7700	20230525	-3.90	4405	20221014	67.99	7700	-3.90	20230525	5140	43.97	20230314	7700	-3.90	20230525	4405	67.99	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
104	20230713	100642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7370	-150	5	-1.99	590316780	79896	28.13	7550	7550	7270	9770	5270	7520	7388.56	1.45	0	-28112	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1298	15.85	1.30	12	0.45	465.00	5672.00	7700	20230525	-4.29	4405	20221014	67.31	7700	-4.29	20230525	5140	43.39	20230314	7700	-4.29	20230525	4405	67.31	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
105	20230713	090619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7450	-70	5	-0.93	173516340	23183	8.16	7550	7550	7380	9770	5270	7520	7484.64	1.45	0	-11224	7760	7640	7400	7280	7040	7700	7340	88	2250	500	5260	10	1	17617467	1313	16.02	1.31	12	0.13	465.00	5672.00	7700	20230525	-3.25	4405	20221014	69.13	7700	-3.25	20230525	5140	44.94	20230314	7700	-3.25	20230525	4405	69.13	20221014	2.28	N	092460	500	88 억		254747	N	N	0	N	00	N
106	20230712	160640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	370	2	5.17	2100193980	282897	398.33	7160	7520	7160	9290	5010	7150	7423.87	1.21	0	32216	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1325	16.17	1.33	12	1.61	465.00	5672.00	7700	20230525	-2.34	4405	20221014	70.72	7700	-2.34	20230525	5140	46.30	20230314	7700	-2.34	20230525	4405	70.72	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
107	20230712	150635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7450	300	2	4.20	1995866430	269006	378.77	7160	7520	7160	9290	5010	7150	7419.42	1.21	0	33786	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1313	16.02	1.31	12	1.53	465.00	5672.00	7700	20230525	-3.25	4405	20221014	69.13	7700	-3.25	20230525	5140	44.94	20230314	7700	-3.25	20230525	4405	69.13	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
108	20230712	140634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7470	320	2	4.48	1778583880	239982	337.91	7160	7520	7160	9290	5010	7150	7411.33	1.21	0	36377	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1316	16.06	1.32	12	1.36	465.00	5672.00	7700	20230525	-2.99	4405	20221014	69.58	7700	-2.99	20230525	5140	45.33	20230314	7700	-2.99	20230525	4405	69.58	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
109	20230712	130636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7430	280	2	3.92	1333207300	180457	254.09	7160	7500	7160	9290	5010	7150	7387.96	1.21	0	38228	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1309	15.98	1.31	12	1.02	465.00	5672.00	7700	20230525	-3.51	4405	20221014	68.67	7700	-3.51	20230525	5140	44.55	20230314	7700	-3.51	20230525	4405	68.67	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
110	20230712	120637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	340	2	4.76	1207074720	163515	230.24	7160	7500	7160	9290	5010	7150	7382.05	1.21	0	44870	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1320	16.11	1.32	12	0.93	465.00	5672.00	7700	20230525	-2.73	4405	20221014	70.03	7700	-2.73	20230525	5140	45.72	20230314	7700	-2.73	20230525	4405	70.03	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
111	20230712	110636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7390	240	2	3.36	1017110160	137915	194.19	7160	7480	7160	9290	5010	7150	7374.91	1.21	0	44387	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1302	15.89	1.30	12	0.78	465.00	5672.00	7700	20230525	-4.03	4405	20221014	67.76	7700	-4.03	20230525	5140	43.77	20230314	7700	-4.03	20230525	4405	67.76	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
112	20230712	100638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	210	2	2.94	537433180	73249	103.14	7160	7420	7160	9290	5010	7150	7337.08	1.21	0	24316	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1297	15.83	1.30	12	0.42	465.00	5672.00	7700	20230525	-4.42	4405	20221014	67.08	7700	-4.42	20230525	5140	43.19	20230314	7700	-4.42	20230525	4405	67.08	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
113	20230712	090639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7220	70	2	0.98	2542420	353	0.50	7160	7220	7160	9290	5010	7150	7203.07	1.21	0	191	7310	7230	7140	7060	6970	7235	7065	88	2140	500	5000	10	1	17617467	1272	15.53	1.27	12	0.00	465.00	5672.00	7700	20230525	-6.23	4405	20221014	63.90	7700	-6.23	20230525	5140	40.47	20230314	7700	-6.23	20230525	4405	63.90	20221014	2.30	N	092460	500	88 억		213005	N	N	0	N	00	N
114	20230711	160629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7150	10	2	0.14	501104440	70453	48.22	7150	7220	7050	9280	5000	7140	7112.57	1.15	0	7565	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1260	15.38	1.26	12	0.40	465.00	5672.00	7700	20230525	-7.14	4405	20221014	62.32	7700	-7.14	20230525	5140	39.11	20230314	7700	-7.14	20230525	4405	62.32	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
115	20230711	150628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	-10	5	-0.14	478129920	67236	46.02	7150	7220	7050	9280	5000	7140	7111.18	1.15	0	6961	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1256	15.33	1.26	12	0.38	465.00	5672.00	7700	20230525	-7.40	4405	20221014	61.86	7700	-7.40	20230525	5140	38.72	20230314	7700	-7.40	20230525	4405	61.86	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
116	20230711	140624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-40	5	-0.56	429005820	60324	41.29	7150	7220	7050	9280	5000	7140	7111.66	1.15	0	4981	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1251	15.27	1.25	12	0.34	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
117	20230711	130616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-40	5	-0.56	349698420	49148	33.64	7150	7220	7050	9280	5000	7140	7115.17	1.15	0	4046	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1251	15.27	1.25	12	0.28	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
118	20230711	120632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-40	5	-0.56	305592430	42922	29.38	7150	7220	7050	9280	5000	7140	7119.68	1.15	0	4234	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1251	15.27	1.25	12	0.24	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
119	20230711	110634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-50	5	-0.70	240982490	33795	23.13	7150	7220	7080	9280	5000	7140	7130.69	1.15	0	4347	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1249	15.25	1.25	12	0.19	465.00	5672.00	7700	20230525	-7.92	4405	20221014	60.95	7700	-7.92	20230525	5140	37.94	20230314	7700	-7.92	20230525	4405	60.95	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
120	20230711	100632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7200	60	2	0.84	209732310	29399	20.12	7150	7220	7080	9280	5000	7140	7133.98	1.15	0	7787	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1268	15.48	1.27	12	0.17	465.00	5672.00	7700	20230525	-6.49	4405	20221014	63.45	7700	-6.49	20230525	5140	40.08	20230314	7700	-6.49	20230525	4405	63.45	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
121	20230711	090631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7190	50	2	0.70	11926080	1668	1.14	7150	7210	7110	9280	5000	7140	7150.43	1.15	0	210	7586	7362	7246	7022	6906	7305	6965	88	2140	500	4990	10	1	17617467	1267	15.46	1.27	12	0.01	465.00	5672.00	7700	20230525	-6.62	4405	20221014	63.22	7700	-6.62	20230525	5140	39.88	20230314	7700	-6.62	20230525	4405	63.22	20221014	2.30	N	092460	500	88 억		203481	N	N	0	N	00	N
122	20230710	160627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	-150	5	-2.06	1063952580	145985	141.71	7360	7470	7130	9470	5110	7290	7288.86	1.35	0	-33946	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1258	15.35	1.26	12	0.83	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
123	20230710	150627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7210	-80	5	-1.10	1017687100	139528	135.44	7360	7470	7130	9470	5110	7290	7293.78	1.35	0	-28960	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1270	15.51	1.27	12	0.79	465.00	5672.00	7700	20230525	-6.36	4405	20221014	63.68	7700	-6.36	20230525	5140	40.27	20230314	7700	-6.36	20230525	4405	63.68	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
124	20230710	140621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7210	-80	5	-1.10	953465870	130627	126.80	7360	7470	7130	9470	5110	7290	7299.15	1.35	0	-24903	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1270	15.51	1.27	12	0.74	465.00	5672.00	7700	20230525	-6.36	4405	20221014	63.68	7700	-6.36	20230525	5140	40.27	20230314	7700	-6.36	20230525	4405	63.68	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
125	20230710	130614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7240	-50	5	-0.69	829979440	113430	110.11	7360	7470	7190	9470	5110	7290	7317.11	1.35	0	-19132	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1276	15.57	1.28	12	0.64	465.00	5672.00	7700	20230525	-5.97	4405	20221014	64.36	7700	-5.97	20230525	5140	40.86	20230314	7700	-5.97	20230525	4405	64.36	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
126	20230710	120628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7260	-30	5	-0.41	775922720	105977	102.87	7360	7470	7190	9470	5110	7290	7321.61	1.35	0	-16193	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1279	15.61	1.28	12	0.60	465.00	5672.00	7700	20230525	-5.71	4405	20221014	64.81	7700	-5.71	20230525	5140	41.25	20230314	7700	-5.71	20230525	4405	64.81	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
127	20230710	110628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7270	-20	5	-0.27	670093910	91409	88.73	7360	7470	7190	9470	5110	7290	7330.72	1.35	0	-13390	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1281	15.63	1.28	12	0.52	465.00	5672.00	7700	20230525	-5.58	4405	20221014	65.04	7700	-5.58	20230525	5140	41.44	20230314	7700	-5.58	20230525	4405	65.04	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
128	20230710	100629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7290	0	3	0.00	573826290	78239	75.95	7360	7470	7190	9470	5110	7290	7334.27	1.35	0	-11645	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1284	15.68	1.29	12	0.44	465.00	5672.00	7700	20230525	-5.32	4405	20221014	65.49	7700	-5.32	20230525	5140	41.83	20230314	7700	-5.32	20230525	4405	65.49	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
129	20230710	090622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7420	130	2	1.78	187472380	25463	24.72	7360	7430	7310	9470	5110	7290	7362.54	1.35	0	-2341	7456	7372	7206	7122	6956	7415	7165	88	2180	500	5100	10	1	17617467	1307	15.96	1.31	12	0.14	465.00	5672.00	7700	20230525	-3.64	4405	20221014	68.44	7700	-3.64	20230525	5140	44.36	20230314	7700	-3.64	20230525	4405	68.44	20221014	2.23	N	092460	500	88 억		237375	N	N	0	N	00	N
130	20230707	160619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7290	210	2	2.97	728299590	101801	158.51	7050	7290	7040	9200	4960	7080	7154.09	1.20	0	26622	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1284	15.68	1.29	12	0.58	465.00	5672.00	7700	20230525	-5.32	4405	20221014	65.49	7700	-5.32	20230525	5140	41.83	20230314	7700	-5.32	20230525	4405	65.49	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
131	20230707	150621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7240	160	2	2.26	632088880	88566	137.90	7050	7250	7040	9200	4960	7080	7136.92	1.20	0	26353	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1276	15.57	1.28	12	0.50	465.00	5672.00	7700	20230525	-5.97	4405	20221014	64.36	7700	-5.97	20230525	5140	40.86	20230314	7700	-5.97	20230525	4405	64.36	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
132	20230707	140632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7150	70	2	0.99	448348670	63045	98.16	7050	7180	7040	9200	4960	7080	7111.57	1.20	0	17193	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1260	15.38	1.26	12	0.36	465.00	5672.00	7700	20230525	-7.14	4405	20221014	62.32	7700	-7.14	20230525	5140	39.11	20230314	7700	-7.14	20230525	4405	62.32	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
133	20230707	130625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	30	2	0.42	278435970	39262	61.13	7050	7150	7040	9200	4960	7080	7091.74	1.20	0	2838	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1253	15.29	1.25	12	0.22	465.00	5672.00	7700	20230525	-7.66	4405	20221014	61.41	7700	-7.66	20230525	5140	38.33	20230314	7700	-7.66	20230525	4405	61.41	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
134	20230707	120626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	10	2	0.14	252974400	35673	55.54	7050	7150	7040	9200	4960	7080	7091.48	1.20	0	824	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1249	15.25	1.25	12	0.20	465.00	5672.00	7700	20230525	-7.92	4405	20221014	60.95	7700	-7.92	20230525	5140	37.94	20230314	7700	-7.92	20230525	4405	60.95	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
135	20230707	110628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	40	2	0.56	195333970	27538	42.88	7050	7150	7040	9200	4960	7080	7093.25	1.20	0	546	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1254	15.31	1.26	12	0.16	465.00	5672.00	7700	20230525	-7.53	4405	20221014	61.63	7700	-7.53	20230525	5140	38.52	20230314	7700	-7.53	20230525	4405	61.63	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
136	20230707	100621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-10	5	-0.14	136237460	19192	29.88	7050	7150	7040	9200	4960	7080	7098.66	1.20	0	1181	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1246	15.20	1.25	12	0.11	465.00	5672.00	7700	20230525	-8.18	4405	20221014	60.50	7700	-8.18	20230525	5140	37.55	20230314	7700	-8.18	20230525	4405	60.50	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
137	20230707	090622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	0	3	0.00	15795060	2238	3.48	7050	7080	7040	9200	4960	7080	7057.67	1.20	0	-180	7380	7230	7130	6980	6880	7180	6930	88	2120	500	4950	10	1	17617467	1247	15.23	1.25	12	0.01	465.00	5672.00	7700	20230525	-8.05	4405	20221014	60.73	7700	-8.05	20230525	5140	37.74	20230314	7700	-8.05	20230525	4405	60.73	20221014	2.19	N	092460	500	88 억		210805	N	N	0	N	00	N
138	20230706	160621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-20	5	-0.28	457844010	64182	111.89	7180	7280	7030	9230	4970	7100	7134.01	1.27	0	-11827	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1247	15.23	1.25	12	0.36	465.00	5672.00	7700	20230525	-8.05	4405	20221014	60.73	7700	-8.05	20230525	5140	37.74	20230314	7700	-8.05	20230525	4405	60.73	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
139	20230706	150622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-20	5	-0.28	419044500	58700	102.34	7180	7280	7030	9230	4970	7100	7138.75	1.27	0	-11837	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1247	15.23	1.25	12	0.33	465.00	5672.00	7700	20230525	-8.05	4405	20221014	60.73	7700	-8.05	20230525	5140	37.74	20230314	7700	-8.05	20230525	4405	60.73	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
140	20230706	140623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-20	5	-0.28	397532910	55671	97.06	7180	7280	7030	9230	4970	7100	7140.75	1.27	0	-10641	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1247	15.23	1.25	12	0.32	465.00	5672.00	7700	20230525	-8.05	4405	20221014	60.73	7700	-8.05	20230525	5140	37.74	20230314	7700	-8.05	20230525	4405	60.73	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
141	20230706	130622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	-50	5	-0.70	359630040	50290	87.67	7180	7280	7040	9230	4970	7100	7151.12	1.27	0	-9918	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1242	15.16	1.24	12	0.29	465.00	5672.00	7700	20230525	-8.44	4405	20221014	60.05	7700	-8.44	20230525	5140	37.16	20230314	7700	-8.44	20230525	4405	60.05	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
142	20230706	120620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	20	2	0.28	296624270	41375	72.13	7180	7280	7070	9230	4970	7100	7169.17	1.27	0	-4802	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1254	15.31	1.26	12	0.23	465.00	5672.00	7700	20230525	-7.53	4405	20221014	61.63	7700	-7.53	20230525	5140	38.52	20230314	7700	-7.53	20230525	4405	61.63	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
143	20230706	110626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	40	2	0.56	266417090	37114	64.70	7180	7280	7090	9230	4970	7100	7178.34	1.27	0	-2136	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1258	15.35	1.26	12	0.21	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
144	20230706	100621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7150	50	2	0.70	224937300	31287	54.54	7180	7280	7090	9230	4970	7100	7189.48	1.27	0	-2582	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1260	15.38	1.26	12	0.18	465.00	5672.00	7700	20230525	-7.14	4405	20221014	62.32	7700	-7.14	20230525	5140	39.11	20230314	7700	-7.14	20230525	4405	62.32	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
145	20230706	090621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	10	2	0.14	21541890	3019	5.26	7180	7180	7100	9230	4970	7100	7135.44	1.27	0	238	7220	7160	7100	7040	6980	7130	7010	88	2130	500	4970	10	1	17617467	1253	15.29	1.25	12	0.02	465.00	5672.00	7700	20230525	-7.66	4405	20221014	61.41	7700	-7.66	20230525	5140	38.33	20230314	7700	-7.66	20230525	4405	61.41	20221014	2.20	N	092460	500	88 억		224225	N	N	0	N	00	N
146	20230705	160618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-40	5	-0.56	400664610	56452	27.31	7150	7160	7040	9280	5000	7140	7097.40	1.33	0	-10358	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1251	15.27	1.25	12	0.32	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
147	20230705	150617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-40	5	-0.56	363798540	51261	24.80	7150	7160	7040	9280	5000	7140	7096.94	1.33	0	-10439	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1251	15.27	1.25	12	0.29	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
148	20230705	140611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-50	5	-0.70	332214210	46818	22.65	7150	7160	7040	9280	5000	7140	7095.82	1.33	0	-7411	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1249	15.25	1.25	12	0.27	465.00	5672.00	7700	20230525	-7.92	4405	20221014	60.95	7700	-7.92	20230525	5140	37.94	20230314	7700	-7.92	20230525	4405	60.95	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
149	20230705	130612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	0	3	0.00	292853690	41296	19.98	7150	7160	7040	9280	5000	7140	7091.51	1.33	0	-5110	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1258	15.35	1.26	12	0.23	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
150	20230705	120610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-60	5	-0.84	257522560	36331	17.58	7150	7160	7040	9280	5000	7140	7088.16	1.33	0	-4461	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1247	15.23	1.25	12	0.21	465.00	5672.00	7700	20230525	-8.05	4405	20221014	60.73	7700	-8.05	20230525	5140	37.74	20230314	7700	-8.05	20230525	4405	60.73	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
151	20230705	110617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-50	5	-0.70	241523680	34070	16.48	7150	7160	7040	9280	5000	7140	7088.96	1.33	0	-2560	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1249	15.25	1.25	12	0.19	465.00	5672.00	7700	20230525	-7.92	4405	20221014	60.95	7700	-7.92	20230525	5140	37.94	20230314	7700	-7.92	20230525	4405	60.95	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
152	20230705	100613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7150	10	2	0.14	207143600	29234	14.14	7150	7160	7040	9280	5000	7140	7085.61	1.33	0	721	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1260	15.38	1.26	12	0.17	465.00	5672.00	7700	20230525	-7.14	4405	20221014	62.32	7700	-7.14	20230525	5140	39.11	20230314	7700	-7.14	20230525	4405	62.32	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
153	20230705	090611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-40	5	-0.56	41197910	5771	2.79	7150	7160	7100	9280	5000	7140	7138.77	1.33	0	-1943	7513	7326	7013	6826	6513	7420	6920	88	2140	500	4990	10	1	17617467	1251	15.27	1.25	12	0.03	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.20	N	092460	500	88 억		234616	N	N	0	N	00	N
154	20230704	160610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	340	2	5.00	1450949630	205900	601.40	6800	7200	6700	8840	4760	6800	7046.85	1.13	0	32908	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1258	15.35	1.26	12	1.17	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
155	20230704	150603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	340	2	5.00	1362695880	193504	565.19	6800	7200	6700	8840	4760	6800	7042.21	1.13	0	34443	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1258	15.35	1.26	12	1.10	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
156	20230704	140608	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	340	2	5.00	1268000610	180209	526.36	6800	7200	6700	8840	4760	6800	7036.28	1.13	0	36114	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1258	15.35	1.26	12	1.02	465.00	5672.00	7700	20230525	-7.27	4405	20221014	62.09	7700	-7.27	20230525	5140	38.91	20230314	7700	-7.27	20230525	4405	62.09	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
157	20230704	130559	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	300	2	4.41	927532650	132464	386.90	6800	7180	6700	8840	4760	6800	7002.15	1.13	0	36727	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1251	15.27	1.25	12	0.75	465.00	5672.00	7700	20230525	-7.79	4405	20221014	61.18	7700	-7.79	20230525	5140	38.13	20230314	7700	-7.79	20230525	4405	61.18	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
158	20230704	120605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6990	190	2	2.79	589384260	84798	247.68	6800	7100	6700	8840	4760	6800	6950.45	1.13	0	32202	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1231	15.03	1.23	12	0.48	465.00	5672.00	7700	20230525	-9.22	4405	20221014	58.68	7700	-9.22	20230525	5140	35.99	20230314	7700	-9.22	20230525	4405	58.68	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
159	20230704	110601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6990	190	2	2.79	234426260	34144	99.73	6800	7000	6700	8840	4760	6800	6865.81	1.13	0	9405	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1231	15.03	1.23	12	0.19	465.00	5672.00	7700	20230525	-9.22	4405	20221014	58.68	7700	-9.22	20230525	5140	35.99	20230314	7700	-9.22	20230525	4405	58.68	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
160	20230704	100559	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	-60	5	-0.88	52138190	7723	22.56	6800	6870	6700	8840	4760	6800	6751.03	1.13	0	78	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1187	14.49	1.19	12	0.04	465.00	5672.00	7700	20230525	-12.47	4405	20221014	53.01	7700	-12.47	20230525	5140	31.13	20230314	7700	-12.47	20230525	4405	53.01	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
161	20230704	090558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	70	2	1.03	3497530	515	1.50	6800	6870	6760	8840	4760	6800	6791.32	1.13	0	-36	7046	6922	6856	6732	6666	6890	6700	88	2040	500	4760	10	1	17617467	1210	14.77	1.21	12	0.00	465.00	5672.00	7700	20230525	-10.78	4405	20221014	55.96	7700	-10.78	20230525	5140	33.66	20230314	7700	-10.78	20230525	4405	55.96	20221014	2.20	N	092460	500	88 억		199071	N	N	0	N	00	N
162	20230703	160552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	-60	5	-0.87	232593060	33862	158.89	6880	6980	6790	8910	4810	6860	6869.00	1.08	0	8235	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1198	14.62	1.20	12	0.19	465.00	5672.00	7700	20230525	-11.69	4405	20221014	54.37	7700	-11.69	20230525	5140	32.30	20230314	7700	-11.69	20230525	4405	54.37	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
163	20230703	150557	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-20	5	-0.29	228849920	33312	156.31	6880	6980	6790	8910	4810	6860	6869.89	1.08	0	8168	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1205	14.71	1.21	12	0.19	465.00	5672.00	7700	20230525	-11.17	4405	20221014	55.28	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	4405	55.28	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
164	20230703	140557	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	-60	5	-0.87	216030880	31431	147.48	6880	6980	6790	8910	4810	6860	6873.18	1.08	0	8894	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1198	14.62	1.20	12	0.18	465.00	5672.00	7700	20230525	-11.69	4405	20221014	54.37	7700	-11.69	20230525	5140	32.30	20230314	7700	-11.69	20230525	4405	54.37	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
165	20230703	130551	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	-60	5	-0.87	194853910	28326	132.91	6880	6980	6790	8910	4810	6860	6878.98	1.08	0	7226	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1198	14.62	1.20	12	0.16	465.00	5672.00	7700	20230525	-11.69	4405	20221014	54.37	7700	-11.69	20230525	5140	32.30	20230314	7700	-11.69	20230525	4405	54.37	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
166	20230703	120600	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	10	2	0.15	141278300	20477	96.08	6880	6980	6860	8910	4810	6860	6899.37	1.08	0	6981	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1210	14.77	1.21	12	0.12	465.00	5672.00	7700	20230525	-10.78	4405	20221014	55.96	7700	-10.78	20230525	5140	33.66	20230314	7700	-10.78	20230525	4405	55.96	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
167	20230703	110555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	30	2	0.44	129593780	18777	88.11	6880	6980	6860	8910	4810	6860	6901.73	1.08	0	6777	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1214	14.82	1.21	12	0.11	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
168	20230703	100545	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	110	2	1.60	89418110	12955	60.79	6880	6980	6860	8910	4810	6860	6902.21	1.08	0	5107	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1228	14.99	1.23	12	0.07	465.00	5672.00	7700	20230525	-9.48	4405	20221014	58.23	7700	-9.48	20230525	5140	35.60	20230314	7700	-9.48	20230525	4405	58.23	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N
169	20230703	090551	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	90	2	1.31	49865390	7231	33.93	6880	6950	6860	8910	4810	6860	6896.06	1.08	0	3098	6986	6922	6836	6772	6686	6955	6805	88	2050	500	4800	10	1	17617467	1224	14.95	1.23	12	0.04	465.00	5672.00	7700	20230525	-9.74	4405	20221014	57.78	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	4405	57.78	20221014	2.21	N	092460	500	88 억		190835	N	N	0	N	00	N