KissMeData/031510/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	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	20	2	1.37	44433541	30628	70.66	1458	1475	1420	1891	1019	1455	1450.75	0.95	0	-2901	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	413	-3.04	0.43	12	0.11	-485.00	3469.00	2350	20220729	-37.23	1257	20230726	17.34	2140	-31.07	20230126	1257	17.34	20230726	2225	-33.71	20220802	1257	17.34	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
3	20230731	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	9	2	0.62	37746481	26071	60.15	1458	1473	1420	1891	1019	1455	1447.83	0.95	0	-2920	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	410	-3.02	0.42	12	0.09	-485.00	3469.00	2350	20220729	-37.70	1257	20230726	16.47	2140	-31.59	20230126	1257	16.47	20230726	2225	-34.20	20220802	1257	16.47	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
4	20230731	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	8	2	0.55	36071497	24924	57.50	1458	1473	1420	1891	1019	1455	1447.26	0.95	0	-2903	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	410	-3.02	0.42	12	0.09	-485.00	3469.00	2350	20220729	-37.74	1257	20230726	16.39	2140	-31.64	20230126	1257	16.39	20230726	2225	-34.25	20220802	1257	16.39	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
5	20230731	130407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	14	2	0.96	36049506	24909	57.47	1458	1473	1420	1891	1019	1455	1447.25	0.95	0	-2899	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	411	-3.03	0.42	12	0.09	-485.00	3469.00	2350	20220729	-37.49	1257	20230726	16.87	2140	-31.36	20230126	1257	16.87	20230726	2225	-33.98	20220802	1257	16.87	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
6	20230731	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	1	2	0.07	32456775	22446	51.78	1458	1458	1420	1891	1019	1455	1445.99	0.95	0	-2581	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	408	-3.00	0.42	12	0.08	-485.00	3469.00	2350	20220729	-38.04	1257	20230726	15.83	2140	-31.96	20230126	1257	15.83	20230726	2225	-34.56	20220802	1257	15.83	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
7	20230731	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	1	2	0.07	31716072	21937	50.61	1458	1458	1420	1891	1019	1455	1445.78	0.95	0	-2581	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	408	-3.00	0.42	12	0.08	-485.00	3469.00	2350	20220729	-38.04	1257	20230726	15.83	2140	-31.96	20230126	1257	15.83	20230726	2225	-34.56	20220802	1257	15.83	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
8	20230731	100410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-28	5	-1.92	22553340	15602	35.99	1458	1458	1420	1891	1019	1455	1445.54	0.95	0	-4111	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	400	-2.94	0.41	12	0.06	-485.00	3469.00	2350	20220729	-39.28	1257	20230726	13.52	2140	-33.32	20230126	1257	13.52	20230726	2225	-35.87	20220802	1257	13.52	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
9	20230731	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1458	3	2	0.21	1815210	1245	2.87	1458	1458	1458	1891	1019	1455	1458.00	0.95	0	-35	1483	1468	1444	1429	1405	1476	1437	140	436	500	1010	1	1	28000000	408	-3.01	0.42	12	0.00	-485.00	3469.00	2350	20220729	-37.96	1257	20230726	15.99	2140	-31.87	20230126	1257	15.99	20230726	2225	-34.47	20220802	1257	15.99	20230726	0.71	N	031510	500	140 억		265420	N	N	0	N	00	N
10	20230728	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	6	2	0.41	62122071	43346	95.20	1449	1459	1420	1883	1015	1449	1433.17	0.96	0	-3171	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	407	-3.00	0.42	12	0.15	-485.00	3469.00	2350	20220729	-38.09	1257	20230726	15.75	2140	-32.01	20230126	1257	15.75	20230726	2350	-38.09	20220729	1257	15.75	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
11	20230728	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-24	5	-1.66	44848319	31341	68.83	1449	1459	1420	1883	1015	1449	1430.98	0.96	0	-2237	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	399	-2.94	0.41	12	0.11	-485.00	3469.00	2350	20220729	-39.36	1257	20230726	13.37	2140	-33.41	20230126	1257	13.37	20230726	2350	-39.36	20220729	1257	13.37	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
12	20230728	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-19	5	-1.31	39690734	27730	60.90	1449	1459	1420	1883	1015	1449	1431.33	0.96	0	-1669	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	400	-2.95	0.41	12	0.10	-485.00	3469.00	2350	20220729	-39.15	1257	20230726	13.76	2140	-33.18	20230126	1257	13.76	20230726	2350	-39.15	20220729	1257	13.76	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
13	20230728	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-19	5	-1.31	33555013	23431	51.46	1449	1459	1420	1883	1015	1449	1432.08	0.96	0	-1238	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	400	-2.95	0.41	12	0.08	-485.00	3469.00	2350	20220729	-39.15	1257	20230726	13.76	2140	-33.18	20230126	1257	13.76	20230726	2350	-39.15	20220729	1257	13.76	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
14	20230728	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-9	5	-0.62	28421337	19855	43.61	1449	1459	1420	1883	1015	1449	1431.44	0.96	0	-1359	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	403	-2.97	0.42	12	0.07	-485.00	3469.00	2350	20220729	-38.72	1257	20230726	14.56	2140	-32.71	20230126	1257	14.56	20230726	2350	-38.72	20220729	1257	14.56	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
15	20230728	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-18	5	-1.24	16922965	11816	25.95	1449	1459	1420	1883	1015	1449	1432.21	0.96	0	-8	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	401	-2.95	0.41	12	0.04	-485.00	3469.00	2350	20220729	-39.11	1257	20230726	13.84	2140	-33.13	20230126	1257	13.84	20230726	2350	-39.11	20220729	1257	13.84	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
16	20230728	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-28	5	-1.93	13286393	9263	20.34	1449	1459	1420	1883	1015	1449	1434.35	0.96	0	-154	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	398	-2.93	0.41	12	0.03	-485.00	3469.00	2350	20220729	-39.53	1257	20230726	13.05	2140	-33.60	20230126	1257	13.05	20230726	2350	-39.53	20220729	1257	13.05	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
17	20230728	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-9	5	-0.62	2282012	1578	3.47	1449	1459	1426	1883	1015	1449	1446.14	0.96	0	-651	1486	1467	1441	1422	1396	1454	1409	140	434	500	1010	1	1	28000000	403	-2.97	0.42	12	0.01	-485.00	3469.00	2350	20220729	-38.72	1257	20230726	14.56	2140	-32.71	20230126	1257	14.56	20230726	2350	-38.72	20220729	1257	14.56	20230726	0.72	N	031510	500	140 억		268591	N	N	0	N	00	N
18	20230727	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	-1	5	-0.07	64397340	44818	26.13	1450	1460	1415	1885	1015	1450	1436.86	0.99	-17614	-9602	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	406	-2.99	0.42	12	0.16	-485.00	3469.00	2350	20220729	-38.34	1257	20230726	15.27	2140	-32.29	20230126	1257	15.27	20230726	2350	-38.34	20220729	1257	15.27	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
19	20230727	150404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-5	5	-0.34	57167875	39808	23.21	1450	1460	1415	1885	1015	1450	1436.09	0.99	-17614	-8812	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	405	-2.98	0.42	12	0.14	-485.00	3469.00	2350	20220729	-38.51	1257	20230726	14.96	2140	-32.48	20230126	1257	14.96	20230726	2350	-38.51	20220729	1257	14.96	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
20	20230727	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	0	3	0.00	46565532	32456	18.92	1450	1460	1415	1885	1015	1450	1434.73	0.99	-17614	-6518	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	406	-2.99	0.42	12	0.12	-485.00	3469.00	2350	20220729	-38.30	1257	20230726	15.35	2140	-32.24	20230126	1257	15.35	20230726	2350	-38.30	20220729	1257	15.35	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
21	20230727	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-20	5	-1.38	31805349	22164	12.92	1450	1460	1415	1885	1015	1450	1435.00	0.99	-17614	-5062	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	400	-2.95	0.41	12	0.08	-485.00	3469.00	2350	20220729	-39.15	1257	20230726	13.76	2140	-33.18	20230126	1257	13.76	20230726	2350	-39.15	20220729	1257	13.76	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
22	20230727	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-17	5	-1.17	28009374	19503	11.37	1450	1460	1415	1885	1015	1450	1436.16	0.99	-17614	-3336	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	401	-2.95	0.41	12	0.07	-485.00	3469.00	2350	20220729	-39.02	1257	20230726	14.00	2140	-33.04	20230126	1257	14.00	20230726	2350	-39.02	20220729	1257	14.00	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
23	20230727	110403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-21	5	-1.45	23175155	16117	9.40	1450	1460	1415	1885	1015	1450	1437.93	0.99	-17614	-2517	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	400	-2.95	0.41	12	0.06	-485.00	3469.00	2350	20220729	-39.19	1257	20230726	13.68	2140	-33.22	20230126	1257	13.68	20230726	2350	-39.19	20220729	1257	13.68	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
24	20230727	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-27	5	-1.86	18576466	12884	7.51	1450	1460	1423	1885	1015	1450	1441.82	0.99	-17614	-3065	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	398	-2.93	0.41	12	0.05	-485.00	3469.00	2350	20220729	-39.45	1257	20230726	13.21	2140	-33.50	20230126	1257	13.21	20230726	2350	-39.45	20220729	1257	13.21	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
25	20230727	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	6	2	0.41	7669896	5280	3.08	1450	1456	1450	1885	1015	1450	1452.63	0.99	-17614	1726	1581	1515	1386	1320	1191	1451	1256	140	435	500	1010	1	1	28000000	408	-3.00	0.42	12	0.02	-485.00	3469.00	2350	20220729	-38.04	1257	20230726	15.83	2140	-31.96	20230126	1257	15.83	20230726	2350	-38.04	20220729	1257	15.83	20230726	0.74	N	031510	500	140 억		278143	N	N	0	N	00	N
26	20230726	160402	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1450	31	2	2.18	229336237	171186	243.74	1452	1452	1257	1844	994	1419	1339.69	1.06	0	-17612	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	406	-2.99	0.42	12	0.61	-485.00	3469.00	2350	20220729	-38.30	1257	20230726	15.35	2140	-32.24	20230126	1257	15.35	20230726	2350	-38.30	20220729	1257	15.35	20230726	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
27	20230726	150403	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1362	-57	5	-4.02	210141280	157203	223.83	1452	1452	1257	1844	994	1419	1336.75	1.06	0	-16156	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	381	-2.81	0.39	12	0.56	-485.00	3469.00	2350	20220729	-42.04	1257	20230726	8.35	2140	-36.36	20230126	1257	8.35	20230726	2350	-42.04	20220729	1257	8.35	20230726	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
28	20230726	140405	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1286	-133	5	-9.37	182075484	135817	193.38	1452	1452	1257	1844	994	1419	1340.59	1.06	0	-14952	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	360	-2.65	0.37	12	0.49	-485.00	3469.00	2350	20220729	-45.28	1257	20230726	2.31	2140	-39.91	20230126	1257	2.31	20230726	2350	-45.28	20220729	1257	2.31	20230726	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
29	20230726	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-90	5	-6.34	135088760	99381	141.50	1452	1452	1310	1844	994	1419	1359.30	1.06	0	-15573	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	372	-2.74	0.38	12	0.35	-485.00	3469.00	2350	20220729	-43.45	1280	20230103	3.83	2140	-37.90	20230126	1280	3.83	20230103	2350	-43.45	20220729	1280	3.83	20230103	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
30	20230726	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	-82	5	-5.78	110535960	80863	115.14	1452	1452	1336	1844	994	1419	1366.95	1.06	0	-10744	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	374	-2.76	0.39	12	0.29	-485.00	3469.00	2350	20220729	-43.11	1280	20230103	4.45	2140	-37.52	20230126	1280	4.45	20230103	2350	-43.11	20220729	1280	4.45	20230103	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
31	20230726	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-72	5	-5.07	67328294	48638	69.25	1452	1452	1344	1844	994	1419	1384.27	1.06	0	-11033	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	377	-2.78	0.39	12	0.17	-485.00	3469.00	2350	20220729	-42.68	1280	20230103	5.23	2140	-37.06	20230126	1280	5.23	20230103	2350	-42.68	20220729	1280	5.23	20230103	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
32	20230726	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-65	5	-4.58	47978883	34333	48.88	1452	1452	1351	1844	994	1419	1397.46	1.06	0	-8931	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	379	-2.79	0.39	12	0.12	-485.00	3469.00	2350	20220729	-42.38	1280	20230103	5.78	2140	-36.73	20230126	1280	5.78	20230103	2350	-42.38	20220729	1280	5.78	20230103	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
33	20230726	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	1	2	0.07	2307494	1606	2.29	1452	1452	1420	1844	994	1419	1436.80	1.06	0	-674	1551	1485	1452	1386	1353	1468	1369	140	425	500	990	1	1	28000000	398	-2.93	0.41	12	0.01	-485.00	3469.00	2350	20220729	-39.57	1280	20230103	10.94	2140	-33.64	20230126	1280	10.94	20230103	2350	-39.57	20220729	1280	10.94	20230103	0.76	N	031510	500	140 억		295757	N	N	0	N	00	N
34	20230725	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-94	5	-6.21	102162250	70222	61.43	1513	1518	1419	1966	1060	1513	1454.92	1.11	0	-14456	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	397	-2.93	0.41	12	0.25	-485.00	3469.00	2350	20220729	-39.62	1280	20230103	10.86	2140	-33.69	20230126	1280	10.86	20230103	2350	-39.62	20220729	1280	10.86	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
35	20230725	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1443	-70	5	-4.63	95999024	65901	57.65	1513	1518	1420	1966	1060	1513	1456.72	1.11	0	-14354	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	404	-2.98	0.42	12	0.24	-485.00	3469.00	2350	20220729	-38.60	1280	20230103	12.73	2140	-32.57	20230126	1280	12.73	20230103	2350	-38.60	20220729	1280	12.73	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
36	20230725	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	-64	5	-4.23	74317188	50810	44.45	1513	1518	1446	1966	1060	1513	1462.65	1.11	0	-10716	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	406	-2.99	0.42	12	0.18	-485.00	3469.00	2350	20220729	-38.34	1280	20230103	13.20	2140	-32.29	20230126	1280	13.20	20230103	2350	-38.34	20220729	1280	13.20	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
37	20230725	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	-49	5	-3.24	64851589	44271	38.73	1513	1518	1446	1966	1060	1513	1464.88	1.11	0	-9230	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	410	-3.02	0.42	12	0.16	-485.00	3469.00	2350	20220729	-37.70	1280	20230103	14.38	2140	-31.59	20230126	1280	14.38	20230103	2350	-37.70	20220729	1280	14.38	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
38	20230725	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	-60	5	-3.97	54151339	36908	32.29	1513	1518	1450	1966	1060	1513	1467.20	1.11	0	-8471	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	407	-3.00	0.42	12	0.13	-485.00	3469.00	2350	20220729	-38.17	1280	20230103	13.52	2140	-32.10	20230126	1280	13.52	20230103	2350	-38.17	20220729	1280	13.52	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
39	20230725	110358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1467	-46	5	-3.04	40942017	27825	24.34	1513	1518	1451	1966	1060	1513	1471.41	1.11	0	-7127	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	411	-3.02	0.42	12	0.10	-485.00	3469.00	2350	20220729	-37.57	1280	20230103	14.61	2140	-31.45	20230126	1280	14.61	20230103	2350	-37.57	20220729	1280	14.61	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
40	20230725	100357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	-41	5	-2.71	29270405	19829	17.35	1513	1518	1451	1966	1060	1513	1476.14	1.11	0	-5270	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	412	-3.04	0.42	12	0.07	-485.00	3469.00	2350	20220729	-37.36	1280	20230103	15.00	2140	-31.21	20230126	1280	15.00	20230103	2350	-37.36	20220729	1280	15.00	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
41	20230725	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1488	-25	5	-1.65	3658441	2422	2.12	1513	1513	1488	1966	1060	1513	1510.50	1.11	0	-499	1698	1605	1527	1434	1356	1566	1395	140	453	500	1050	1	1	28000000	417	-3.07	0.43	12	0.01	-485.00	3469.00	2350	20220729	-36.68	1280	20230103	16.25	2140	-30.47	20230126	1280	16.25	20230103	2350	-36.68	20220729	1280	16.25	20230103	0.79	N	031510	500	140 억		310194	N	N	0	N	00	N
42	20230724	160358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	-92	5	-5.73	176405102	114305	178.54	1620	1620	1449	2085	1124	1605	1543.29	1.14	0	-8715	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	424	-3.12	0.44	12	0.41	-485.00	3469.00	2350	20220729	-35.62	1280	20230103	18.20	2140	-29.30	20230126	1280	18.20	20230103	2350	-35.62	20220729	1280	18.20	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
43	20230724	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-85	5	-5.30	170247711	110221	172.16	1620	1620	1449	2085	1124	1605	1544.60	1.14	0	-8920	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	426	-3.13	0.44	12	0.39	-485.00	3469.00	2350	20220729	-35.32	1280	20230103	18.75	2140	-28.97	20230126	1280	18.75	20230103	2350	-35.32	20220729	1280	18.75	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
44	20230724	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	-100	5	-6.23	158862030	102692	160.40	1620	1620	1449	2085	1124	1605	1546.98	1.14	0	-7996	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	421	-3.10	0.43	12	0.37	-485.00	3469.00	2350	20220729	-35.96	1280	20230103	17.58	2140	-29.67	20230126	1280	17.58	20230103	2350	-35.96	20220729	1280	17.58	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
45	20230724	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	-68	5	-4.24	101613926	64276	100.40	1620	1620	1500	2085	1124	1605	1580.90	1.14	0	-7578	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	430	-3.17	0.44	12	0.23	-485.00	3469.00	2350	20220729	-34.60	1280	20230103	20.08	2140	-28.18	20230126	1280	20.08	20230103	2350	-34.60	20220729	1280	20.08	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
46	20230724	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	-56	5	-3.49	89855865	56651	88.49	1620	1620	1500	2085	1124	1605	1586.13	1.14	0	-3891	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	434	-3.19	0.45	12	0.20	-485.00	3469.00	2350	20220729	-34.09	1280	20230103	21.02	2140	-27.62	20230126	1280	21.02	20230103	2350	-34.09	20220729	1280	21.02	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
47	20230724	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-20	5	-1.25	61239214	38405	59.99	1620	1620	1585	2085	1124	1605	1594.56	1.14	0	-4146	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	444	-3.27	0.46	12	0.14	-485.00	3469.00	2350	20220729	-32.55	1280	20230103	23.83	2140	-25.93	20230126	1280	23.83	20230103	2350	-32.55	20220729	1280	23.83	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
48	20230724	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-5	5	-0.31	28301393	17703	27.65	1620	1620	1589	2085	1124	1605	1598.68	1.14	0	-2903	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	448	-3.30	0.46	12	0.06	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
49	20230724	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	0	3	0.00	4372057	2721	4.25	1620	1620	1605	2085	1124	1605	1606.78	1.14	0	-489	1652	1628	1601	1577	1550	1640	1589	140	480	500	1120	1	1	28000000	449	-3.31	0.46	12	0.01	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	0.81	N	031510	500	140 억		318871	N	N	0	N	00	N
50	20230721	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	22	2	1.39	102513801	63954	105.63	1576	1625	1574	2055	1109	1583	1602.93	1.15	0	-2623	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	449	-3.31	0.46	12	0.23	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
51	20230721	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	22	2	1.39	87722121	54738	90.41	1576	1625	1574	2055	1109	1583	1602.58	1.15	0	-2624	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	449	-3.31	0.46	12	0.20	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
52	20230721	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	16	2	1.01	62357063	38916	64.28	1576	1625	1574	2055	1109	1583	1602.35	1.15	0	-1854	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	448	-3.30	0.46	12	0.14	-485.00	3469.00	2350	20220729	-31.96	1280	20230103	24.92	2140	-25.28	20230126	1280	24.92	20230103	2350	-31.96	20220729	1280	24.92	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
53	20230721	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	7	2	0.44	54933492	34272	56.61	1576	1625	1574	2055	1109	1583	1602.87	1.15	0	-1745	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	445	-3.28	0.46	12	0.12	-485.00	3469.00	2350	20220729	-32.34	1280	20230103	24.22	2140	-25.70	20230126	1280	24.22	20230103	2350	-32.34	20220729	1280	24.22	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
54	20230721	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	26	2	1.64	44399163	27672	45.70	1576	1625	1574	2055	1109	1583	1604.48	1.15	0	-1130	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	451	-3.32	0.46	12	0.10	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
55	20230721	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	27	2	1.71	39238635	24463	40.40	1576	1625	1574	2055	1109	1583	1604.00	1.15	0	-1061	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	451	-3.32	0.46	12	0.09	-485.00	3469.00	2350	20220729	-31.49	1280	20230103	25.78	2140	-24.77	20230126	1280	25.78	20230103	2350	-31.49	20220729	1280	25.78	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
56	20230721	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	42	2	2.65	31324777	19536	32.27	1576	1625	1574	2055	1109	1583	1603.44	1.15	0	-1048	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	455	-3.35	0.47	12	0.07	-485.00	3469.00	2350	20220729	-30.85	1280	20230103	26.95	2140	-24.07	20230126	1280	26.95	20230103	2350	-30.85	20220729	1280	26.95	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
57	20230721	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-7	5	-0.44	1799792	1142	1.89	1576	1576	1576	2055	1109	1583	1576.00	1.15	0	-38	1603	1592	1572	1561	1541	1598	1567	140	473	500	1100	1	1	28000000	441	-3.25	0.45	12	0.00	-485.00	3469.00	2350	20220729	-32.94	1280	20230103	23.12	2140	-26.36	20230126	1280	23.12	20230103	2350	-32.94	20220729	1280	23.12	20230103	0.84	N	031510	500	140 억		321380	N	N	0	N	00	N
58	20230720	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	17	2	1.09	95308892	60545	95.16	1566	1583	1552	2035	1097	1566	1574.18	1.16	0	-2370	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	443	-3.26	0.46	12	0.22	-485.00	3469.00	2350	20220729	-32.64	1280	20230103	23.67	2140	-26.03	20230126	1280	23.67	20230103	2350	-32.64	20220729	1280	23.67	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
59	20230720	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1572	6	2	0.38	88849644	56462	88.74	1566	1580	1552	2035	1097	1566	1573.62	1.16	0	-2240	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	440	-3.24	0.45	12	0.20	-485.00	3469.00	2350	20220729	-33.11	1280	20230103	22.81	2140	-26.54	20230126	1280	22.81	20230103	2350	-33.11	20220729	1280	22.81	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
60	20230720	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1564	-2	5	-0.13	29790565	19060	29.96	1566	1579	1552	2035	1097	1566	1562.99	1.16	0	-1064	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	438	-3.22	0.45	12	0.07	-485.00	3469.00	2350	20220729	-33.45	1280	20230103	22.19	2140	-26.92	20230126	1280	22.19	20230103	2350	-33.45	20220729	1280	22.19	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
61	20230720	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-6	5	-0.38	25950877	16599	26.09	1566	1579	1552	2035	1097	1566	1563.40	1.16	0	-1089	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	437	-3.22	0.45	12	0.06	-485.00	3469.00	2350	20220729	-33.62	1280	20230103	21.88	2140	-27.10	20230126	1280	21.88	20230103	2350	-33.62	20220729	1280	21.88	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
62	20230720	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	1	2	0.06	21063728	13470	21.17	1566	1579	1552	2035	1097	1566	1563.75	1.16	0	-1068	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	439	-3.23	0.45	12	0.05	-485.00	3469.00	2350	20220729	-33.32	1280	20230103	22.42	2140	-26.78	20230126	1280	22.42	20230103	2350	-33.32	20220729	1280	22.42	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
63	20230720	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	2	2	0.13	13481306	8634	13.57	1566	1579	1552	2035	1097	1566	1561.42	1.16	0	-1007	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	439	-3.23	0.45	12	0.03	-485.00	3469.00	2350	20220729	-33.28	1280	20230103	22.50	2140	-26.73	20230126	1280	22.50	20230103	2350	-33.28	20220729	1280	22.50	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
64	20230720	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1554	-12	5	-0.77	9984250	6408	10.07	1566	1577	1552	2035	1097	1566	1558.09	1.16	0	-437	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	435	-3.20	0.45	12	0.02	-485.00	3469.00	2350	20220729	-33.87	1280	20230103	21.41	2140	-27.38	20230126	1280	21.41	20230103	2350	-33.87	20220729	1280	21.41	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
65	20230720	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	0	3	0.00	822150	525	0.83	1566	1566	1566	2035	1097	1566	1566.00	1.16	0	-112	1584	1574	1562	1552	1540	1580	1558	140	469	500	1090	1	1	28000000	438	-3.23	0.45	12	0.00	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.91	N	031510	500	140 억		323750	N	N	0	N	00	N
66	20230719	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	15	2	0.97	99110210	63533	65.91	1551	1572	1550	2015	1086	1551	1559.98	1.16	0	-3506	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	438	-3.23	0.45	12	0.23	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
67	20230719	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1572	21	2	1.35	72380436	46409	48.15	1551	1572	1550	2015	1086	1551	1559.62	1.16	0	-1904	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	440	-3.24	0.45	12	0.17	-485.00	3469.00	2350	20220729	-33.11	1280	20230103	22.81	2140	-26.54	20230126	1280	22.81	20230103	2350	-33.11	20220729	1280	22.81	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
68	20230719	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1559	8	2	0.52	43354735	27899	28.94	1551	1562	1550	2015	1086	1551	1553.99	1.16	0	-2470	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	437	-3.21	0.45	12	0.10	-485.00	3469.00	2350	20220729	-33.66	1280	20230103	21.80	2140	-27.15	20230126	1280	21.80	20230103	2350	-33.66	20220729	1280	21.80	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
69	20230719	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	9	2	0.58	39465636	25406	26.36	1551	1562	1550	2015	1086	1551	1553.40	1.16	0	-2490	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	437	-3.22	0.45	12	0.09	-485.00	3469.00	2350	20220729	-33.62	1280	20230103	21.88	2140	-27.10	20230126	1280	21.88	20230103	2350	-33.62	20220729	1280	21.88	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
70	20230719	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	5	2	0.32	35411944	22806	23.66	1551	1558	1550	2015	1086	1551	1552.75	1.16	0	-2490	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	436	-3.21	0.45	12	0.08	-485.00	3469.00	2350	20220729	-33.79	1280	20230103	21.56	2140	-27.29	20230126	1280	21.56	20230103	2350	-33.79	20220729	1280	21.56	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
71	20230719	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	0	3	0.00	26165717	16850	17.48	1551	1558	1551	2015	1086	1551	1552.86	1.16	0	-1344	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	434	-3.20	0.45	12	0.06	-485.00	3469.00	2350	20220729	-34.00	1280	20230103	21.17	2140	-27.52	20230126	1280	21.17	20230103	2350	-34.00	20220729	1280	21.17	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
72	20230719	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	4	2	0.26	25315465	16302	16.91	1551	1558	1551	2015	1086	1551	1552.91	1.16	0	-1400	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	435	-3.21	0.45	12	0.06	-485.00	3469.00	2350	20220729	-33.83	1280	20230103	21.48	2140	-27.34	20230126	1280	21.48	20230103	2350	-33.83	20220729	1280	21.48	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
73	20230719	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	2	2	0.13	4450941	2869	2.98	1551	1553	1551	2015	1086	1551	1551.39	1.16	0	-1011	1594	1572	1558	1536	1522	1565	1529	140	464	500	1080	1	1	28000000	435	-3.20	0.45	12	0.01	-485.00	3469.00	2350	20220729	-33.91	1280	20230103	21.33	2140	-27.43	20230126	1280	21.33	20230103	2350	-33.91	20220729	1280	21.33	20230103	0.91	N	031510	500	140 억		325029	N	N	0	N	00	N
74	20230718	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	-2	5	-0.13	149367032	96388	324.57	1553	1580	1544	2015	1088	1553	1549.64	1.18	0	-6599	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	434	-3.20	0.45	12	0.34	-485.00	3469.00	2350	20220729	-34.00	1280	20230103	21.17	2140	-27.52	20230126	1280	21.17	20230103	2350	-34.00	20220729	1280	21.17	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
75	20230718	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1559	6	2	0.39	144287925	93107	313.52	1553	1580	1544	2015	1088	1553	1549.70	1.18	0	-6615	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	437	-3.21	0.45	12	0.33	-485.00	3469.00	2350	20220729	-33.66	1280	20230103	21.80	2140	-27.15	20230126	1280	21.80	20230103	2350	-33.66	20220729	1280	21.80	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
76	20230718	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	2	2	0.13	126584288	81689	275.07	1553	1580	1544	2015	1088	1553	1549.59	1.18	0	-6463	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	435	-3.21	0.45	12	0.29	-485.00	3469.00	2350	20220729	-33.83	1280	20230103	21.48	2140	-27.34	20230126	1280	21.48	20230103	2350	-33.83	20220729	1280	21.48	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
77	20230718	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-3	5	-0.19	116632956	75279	253.49	1553	1580	1544	2015	1088	1553	1549.34	1.18	0	-6147	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	434	-3.20	0.45	12	0.27	-485.00	3469.00	2350	20220729	-34.04	1280	20230103	21.09	2140	-27.57	20230126	1280	21.09	20230103	2350	-34.04	20220729	1280	21.09	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
78	20230718	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-3	5	-0.19	98563287	63600	214.16	1553	1580	1544	2015	1088	1553	1549.74	1.18	0	-5963	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	434	-3.20	0.45	12	0.23	-485.00	3469.00	2350	20220729	-34.04	1280	20230103	21.09	2140	-27.57	20230126	1280	21.09	20230103	2350	-34.04	20220729	1280	21.09	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
79	20230718	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-8	5	-0.52	78163644	50444	169.86	1553	1580	1544	2015	1088	1553	1549.51	1.18	0	-6113	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	433	-3.19	0.45	12	0.18	-485.00	3469.00	2350	20220729	-34.26	1280	20230103	20.70	2140	-27.80	20230126	1280	20.70	20230103	2350	-34.26	20220729	1280	20.70	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
80	20230718	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-5	5	-0.32	19077570	12263	41.29	1553	1580	1547	2015	1088	1553	1555.70	1.18	0	-3773	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	433	-3.19	0.45	12	0.04	-485.00	3469.00	2350	20220729	-34.13	1280	20230103	20.94	2140	-27.66	20230126	1280	20.94	20230103	2350	-34.13	20220729	1280	20.94	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
81	20230718	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	-6	5	-0.39	4487235	2890	9.73	1553	1553	1547	2015	1088	1553	1552.68	1.18	0	-56	1568	1560	1545	1537	1522	1564	1541	140	463	500	1080	1	1	28000000	433	-3.19	0.45	12	0.01	-485.00	3469.00	2350	20220729	-34.17	1280	20230103	20.86	2140	-27.71	20230126	1280	20.86	20230103	2350	-34.17	20220729	1280	20.86	20230103	0.91	N	031510	500	140 억		331621	N	N	0	N	00	N
82	20230717	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	-7	5	-0.45	45808324	29696	90.77	1550	1553	1530	2025	1092	1560	1542.58	1.21	0	-7261	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	435	-3.20	0.45	12	0.11	-485.00	3469.00	2350	20220729	-33.91	1280	20230103	21.33	2140	-27.43	20230126	1280	21.33	20230103	2350	-33.91	20220729	1280	21.33	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
83	20230717	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-17	5	-1.09	37329886	24219	74.03	1550	1553	1530	2025	1092	1560	1541.35	1.21	0	-6024	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	432	-3.18	0.44	12	0.09	-485.00	3469.00	2350	20220729	-34.34	1280	20230103	20.55	2140	-27.90	20230126	1280	20.55	20230103	2350	-34.34	20220729	1280	20.55	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
84	20230717	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	-23	5	-1.47	35102664	22769	69.60	1550	1553	1530	2025	1092	1560	1541.69	1.21	0	-5626	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	430	-3.17	0.44	12	0.08	-485.00	3469.00	2350	20220729	-34.60	1280	20230103	20.08	2140	-28.18	20230126	1280	20.08	20230103	2350	-34.60	20220729	1280	20.08	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
85	20230717	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-20	5	-1.28	29115786	18885	57.73	1550	1553	1530	2025	1092	1560	1541.74	1.21	0	-5034	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	431	-3.18	0.44	12	0.07	-485.00	3469.00	2350	20220729	-34.47	1280	20230103	20.31	2140	-28.04	20230126	1280	20.31	20230103	2350	-34.47	20220729	1280	20.31	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
86	20230717	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	-9	5	-0.58	26100096	16932	51.76	1550	1553	1530	2025	1092	1560	1541.47	1.21	0	-4643	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	434	-3.20	0.45	12	0.06	-485.00	3469.00	2350	20220729	-34.00	1280	20230103	21.17	2140	-27.52	20230126	1280	21.17	20230103	2350	-34.00	20220729	1280	21.17	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
87	20230717	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-20	5	-1.28	22481184	14590	44.60	1550	1553	1530	2025	1092	1560	1540.86	1.21	0	-4636	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	431	-3.18	0.44	12	0.05	-485.00	3469.00	2350	20220729	-34.47	1280	20230103	20.31	2140	-28.04	20230126	1280	20.31	20230103	2350	-34.47	20220729	1280	20.31	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
88	20230717	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-28	5	-1.79	19272861	12503	38.22	1550	1553	1530	2025	1092	1560	1541.46	1.21	0	-4414	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	429	-3.16	0.44	12	0.04	-485.00	3469.00	2350	20220729	-34.81	1280	20230103	19.69	2140	-28.41	20230126	1280	19.69	20230103	2350	-34.81	20220729	1280	19.69	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
89	20230717	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-10	5	-0.64	4233074	2731	8.35	1550	1553	1550	2025	1092	1560	1550.01	1.21	0	-2581	1574	1566	1553	1545	1532	1571	1550	140	466	500	1090	1	1	28000000	434	-3.20	0.45	12	0.01	-485.00	3469.00	2350	20220729	-34.04	1280	20230103	21.09	2140	-27.57	20230126	1280	21.09	20230103	2350	-34.04	20220729	1280	21.09	20230103	0.90	N	031510	500	140 억		338857	N	N	0	N	00	N
90	20230714	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	4	2	0.26	50646053	32714	113.67	1552	1561	1540	2020	1090	1556	1548.15	1.25	0	-9929	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	437	-3.22	0.45	12	0.12	-485.00	3469.00	2350	20220729	-33.62	1280	20230103	21.88	2140	-27.10	20230126	1280	21.88	20230103	2350	-33.62	20220729	1280	21.88	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
91	20230714	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-6	5	-0.39	49767813	32151	111.72	1552	1561	1540	2020	1090	1556	1547.94	1.25	0	-9796	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	434	-3.20	0.45	12	0.11	-485.00	3469.00	2350	20220729	-34.04	1280	20230103	21.09	2140	-27.57	20230126	1280	21.09	20230103	2350	-34.04	20220729	1280	21.09	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
92	20230714	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	4	2	0.26	48028645	31029	107.82	1552	1561	1540	2020	1090	1556	1547.86	1.25	0	-9691	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	437	-3.22	0.45	12	0.11	-485.00	3469.00	2350	20220729	-33.62	1280	20230103	21.88	2140	-27.10	20230126	1280	21.88	20230103	2350	-33.62	20220729	1280	21.88	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
93	20230714	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-15	5	-0.96	37157523	24006	83.41	1552	1561	1541	2020	1090	1556	1547.84	1.25	0	-8995	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	431	-3.18	0.44	12	0.09	-485.00	3469.00	2350	20220729	-34.43	1280	20230103	20.39	2140	-27.99	20230126	1280	20.39	20230103	2350	-34.43	20220729	1280	20.39	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
94	20230714	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-13	5	-0.84	32529846	21005	72.99	1552	1561	1541	2020	1090	1556	1548.67	1.25	0	-8475	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	432	-3.18	0.44	12	0.08	-485.00	3469.00	2350	20220729	-34.34	1280	20230103	20.55	2140	-27.90	20230126	1280	20.55	20230103	2350	-34.34	20220729	1280	20.55	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
95	20230714	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-12	5	-0.77	28003780	18082	62.83	1552	1561	1541	2020	1090	1556	1548.71	1.25	0	-8358	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	432	-3.18	0.45	12	0.06	-485.00	3469.00	2350	20220729	-34.30	1280	20230103	20.62	2140	-27.85	20230126	1280	20.62	20230103	2350	-34.30	20220729	1280	20.62	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
96	20230714	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	-9	5	-0.58	22219512	14335	49.81	1552	1561	1541	2020	1090	1556	1550.02	1.25	0	-8357	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	433	-3.19	0.45	12	0.05	-485.00	3469.00	2350	20220729	-34.17	1280	20230103	20.86	2140	-27.71	20230126	1280	20.86	20230103	2350	-34.17	20220729	1280	20.86	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
97	20230714	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	2	2	0.13	4932584	3176	11.04	1552	1558	1552	2020	1090	1556	1553.08	1.25	0	-61	1576	1566	1558	1548	1540	1562	1544	140	465	500	1080	1	1	28000000	436	-3.21	0.45	12	0.01	-485.00	3469.00	2350	20220729	-33.70	1280	20230103	21.72	2140	-27.20	20230126	1280	21.72	20230103	2350	-33.70	20220729	1280	21.72	20230103	0.91	N	031510	500	140 억		348754	N	N	0	N	00	N
98	20230713	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	-10	5	-0.64	44607244	28601	85.93	1566	1568	1550	2035	1097	1566	1559.64	1.26	0	-3510	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	436	-3.21	0.45	12	0.10	-485.00	3469.00	2350	20220729	-33.79	1280	20230103	21.56	2140	-27.29	20230126	1280	21.56	20230103	2350	-33.79	20220729	1280	21.56	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
99	20230713	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-6	5	-0.38	41006802	26290	78.99	1566	1568	1550	2035	1097	1566	1559.79	1.26	0	-2677	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	437	-3.22	0.45	12	0.09	-485.00	3469.00	2350	20220729	-33.62	1280	20230103	21.88	2140	-27.10	20230126	1280	21.88	20230103	2350	-33.62	20220729	1280	21.88	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
100	20230713	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-6	5	-0.38	39431834	25282	75.96	1566	1568	1550	2035	1097	1566	1559.68	1.26	0	-2099	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	437	-3.22	0.45	12	0.09	-485.00	3469.00	2350	20220729	-33.62	1280	20230103	21.88	2140	-27.10	20230126	1280	21.88	20230103	2350	-33.62	20220729	1280	21.88	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
101	20230713	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1562	-4	5	-0.26	38358877	24596	73.90	1566	1568	1550	2035	1097	1566	1559.56	1.26	0	-2049	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	437	-3.22	0.45	12	0.09	-485.00	3469.00	2350	20220729	-33.53	1280	20230103	22.03	2140	-27.01	20230126	1280	22.03	20230103	2350	-33.53	20220729	1280	22.03	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
102	20230713	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	-8	5	-0.51	34969296	22426	67.38	1566	1568	1550	2035	1097	1566	1559.32	1.26	0	-1674	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	436	-3.21	0.45	12	0.08	-485.00	3469.00	2350	20220729	-33.70	1280	20230103	21.72	2140	-27.20	20230126	1280	21.72	20230103	2350	-33.70	20220729	1280	21.72	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
103	20230713	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	1	2	0.06	28103068	18026	54.16	1566	1568	1550	2035	1097	1566	1559.03	1.26	0	-1501	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	439	-3.23	0.45	12	0.06	-485.00	3469.00	2350	20220729	-33.32	1280	20230103	22.42	2140	-26.78	20230126	1280	22.42	20230103	2350	-33.32	20220729	1280	22.42	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
104	20230713	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	-13	5	-0.83	18680235	11973	35.97	1566	1568	1553	2035	1097	1566	1560.20	1.26	0	-362	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	435	-3.20	0.45	12	0.04	-485.00	3469.00	2350	20220729	-33.91	1280	20230103	21.33	2140	-27.43	20230126	1280	21.33	20230103	2350	-33.91	20220729	1280	21.33	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
105	20230713	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	0	3	0.00	4566456	2916	8.76	1566	1566	1566	2035	1097	1566	1566.00	1.26	0	144	1602	1584	1565	1547	1528	1574	1537	140	469	500	1090	1	1	28000000	438	-3.23	0.45	12	0.01	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.92	N	031510	500	140 억		352264	N	N	0	N	00	N
106	20230712	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	32	2	2.09	51732233	33191	98.00	1583	1583	1546	1994	1074	1534	1558.62	1.27	0	-2139	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	438	-3.23	0.45	12	0.12	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
107	20230712	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	32	2	2.09	44958505	28834	85.13	1583	1583	1550	1994	1074	1534	1559.22	1.27	0	-2040	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	438	-3.23	0.45	12	0.10	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
108	20230712	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	32	2	2.09	29973192	19213	56.73	1583	1583	1550	1994	1074	1534	1560.05	1.27	0	-1832	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	438	-3.23	0.45	12	0.07	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
109	20230712	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	23	2	1.50	25586144	16412	48.46	1583	1583	1550	1994	1074	1534	1558.99	1.27	0	-1214	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	436	-3.21	0.45	12	0.06	-485.00	3469.00	2350	20220729	-33.74	1280	20230103	21.64	2140	-27.24	20230126	1280	21.64	20230103	2350	-33.74	20220729	1280	21.64	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
110	20230712	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	18	2	1.17	22058791	14145	41.76	1583	1583	1550	1994	1074	1534	1559.48	1.27	0	-1052	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	435	-3.20	0.45	12	0.05	-485.00	3469.00	2350	20220729	-33.96	1280	20230103	21.25	2140	-27.48	20230126	1280	21.25	20230103	2350	-33.96	20220729	1280	21.25	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
111	20230712	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	23	2	1.50	17078628	10934	32.28	1583	1583	1555	1994	1074	1534	1561.97	1.27	0	-1040	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	436	-3.21	0.45	12	0.04	-485.00	3469.00	2350	20220729	-33.74	1280	20230103	21.64	2140	-27.24	20230126	1280	21.64	20230103	2350	-33.74	20220729	1280	21.64	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
112	20230712	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	32	2	2.09	10760234	6876	20.30	1583	1583	1558	1994	1074	1534	1564.90	1.27	0	-387	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	438	-3.23	0.45	12	0.02	-485.00	3469.00	2350	20220729	-33.36	1280	20230103	22.34	2140	-26.82	20230126	1280	22.34	20230103	2350	-33.36	20220729	1280	22.34	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
113	20230712	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	44	2	2.87	1053592	666	1.97	1583	1583	1566	1994	1074	1534	1581.97	1.27	0	-51	1557	1545	1538	1526	1519	1542	1523	140	460	500	1070	1	1	28000000	442	-3.25	0.45	12	0.00	-485.00	3469.00	2350	20220729	-32.85	1280	20230103	23.28	2140	-26.26	20230126	1280	23.28	20230103	2350	-32.85	20220729	1280	23.28	20230103	0.92	N	031510	500	140 억		354383	N	N	0	N	00	N
114	20230711	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1534	-12	5	-0.78	52082849	33819	62.48	1546	1550	1531	2005	1083	1546	1540.07	1.28	0	-4984	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	430	-3.16	0.44	12	0.12	-485.00	3469.00	2350	20220729	-34.72	1280	20230103	19.84	2140	-28.32	20230126	1280	19.84	20230103	2350	-34.72	20220729	1280	19.84	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
115	20230711	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-3	5	-0.19	40849057	26523	49.00	1546	1550	1531	2005	1083	1546	1540.14	1.28	0	-4982	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	432	-3.18	0.44	12	0.09	-485.00	3469.00	2350	20220729	-34.34	1280	20230103	20.55	2140	-27.90	20230126	1280	20.55	20230103	2350	-34.34	20220729	1280	20.55	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
116	20230711	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	3	2	0.19	38771852	25179	46.52	1546	1550	1531	2005	1083	1546	1539.85	1.28	0	-4894	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	434	-3.19	0.45	12	0.09	-485.00	3469.00	2350	20220729	-34.09	1280	20230103	21.02	2140	-27.62	20230126	1280	21.02	20230103	2350	-34.09	20220729	1280	21.02	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
117	20230711	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	2	2	0.13	38104243	24748	45.72	1546	1550	1531	2005	1083	1546	1539.69	1.28	0	-4856	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	433	-3.19	0.45	12	0.09	-485.00	3469.00	2350	20220729	-34.13	1280	20230103	20.94	2140	-27.66	20230126	1280	20.94	20230103	2350	-34.13	20220729	1280	20.94	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
118	20230711	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-2	5	-0.13	22200752	14416	26.63	1546	1546	1532	2005	1083	1546	1540.01	1.28	0	-3045	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	432	-3.18	0.45	12	0.05	-485.00	3469.00	2350	20220729	-34.30	1280	20230103	20.62	2140	-27.85	20230126	1280	20.62	20230103	2350	-34.30	20220729	1280	20.62	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
119	20230711	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1534	-12	5	-0.78	19366071	12576	23.23	1546	1546	1532	2005	1083	1546	1539.92	1.28	0	-2123	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	430	-3.16	0.44	12	0.04	-485.00	3469.00	2350	20220729	-34.72	1280	20230103	19.84	2140	-28.32	20230126	1280	19.84	20230103	2350	-34.72	20220729	1280	19.84	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
120	20230711	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-5	5	-0.32	5983145	3886	7.18	1546	1546	1532	2005	1083	1546	1539.67	1.28	0	-638	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	431	-3.18	0.44	12	0.01	-485.00	3469.00	2350	20220729	-34.43	1280	20230103	20.39	2140	-27.99	20230126	1280	20.39	20230103	2350	-34.43	20220729	1280	20.39	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
121	20230711	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	0	3	0.00	1811912	1172	2.17	1546	1546	1546	2005	1083	1546	1546.00	1.28	0	-19	1612	1579	1552	1519	1492	1565	1505	140	461	500	1080	1	1	28000000	433	-3.19	0.45	12	0.00	-485.00	3469.00	2350	20220729	-34.21	1280	20230103	20.78	2140	-27.76	20230126	1280	20.78	20230103	2350	-34.21	20220729	1280	20.78	20230103	0.92	N	031510	500	140 억		359348	N	N	0	N	00	N
122	20230710	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	-48	5	-3.01	83528041	54128	136.64	1578	1585	1525	2070	1116	1594	1543.16	1.30	0	-3612	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	433	-3.19	0.45	12	0.19	-485.00	3469.00	2350	20220729	-34.21	1280	20230103	20.78	2140	-27.76	20230126	1280	20.78	20230103	2350	-34.21	20220729	1280	20.78	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
123	20230710	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-54	5	-3.39	74908449	48550	122.56	1578	1585	1525	2070	1116	1594	1542.91	1.30	0	-2445	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	431	-3.18	0.44	12	0.17	-485.00	3469.00	2350	20220729	-34.47	1280	20230103	20.31	2140	-28.04	20230126	1280	20.31	20230103	2350	-34.47	20220729	1280	20.31	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
124	20230710	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-53	5	-3.32	54120317	34994	88.34	1578	1585	1525	2070	1116	1594	1546.56	1.30	0	-1619	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	431	-3.18	0.44	12	0.12	-485.00	3469.00	2350	20220729	-34.43	1280	20230103	20.39	2140	-27.99	20230126	1280	20.39	20230103	2350	-34.43	20220729	1280	20.39	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
125	20230710	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-46	5	-2.89	35628489	22980	58.01	1578	1585	1525	2070	1116	1594	1550.41	1.30	0	-4122	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	433	-3.19	0.45	12	0.08	-485.00	3469.00	2350	20220729	-34.13	1280	20230103	20.94	2140	-27.66	20230126	1280	20.94	20230103	2350	-34.13	20220729	1280	20.94	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
126	20230710	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	-42	5	-2.63	33938186	21892	55.26	1578	1585	1525	2070	1116	1594	1550.26	1.30	0	-3775	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	435	-3.20	0.45	12	0.08	-485.00	3469.00	2350	20220729	-33.96	1280	20230103	21.25	2140	-27.48	20230126	1280	21.25	20230103	2350	-33.96	20220729	1280	21.25	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
127	20230710	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	-37	5	-2.32	32211192	20786	52.47	1578	1585	1525	2070	1116	1594	1549.66	1.30	0	-3330	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	436	-3.21	0.45	12	0.07	-485.00	3469.00	2350	20220729	-33.74	1280	20230103	21.64	2140	-27.24	20230126	1280	21.64	20230103	2350	-33.74	20220729	1280	21.64	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
128	20230710	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1554	-40	5	-2.51	29791606	19226	48.53	1578	1585	1525	2070	1116	1594	1549.55	1.30	0	-2915	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	435	-3.20	0.45	12	0.07	-485.00	3469.00	2350	20220729	-33.87	1280	20230103	21.41	2140	-27.38	20230126	1280	21.41	20230103	2350	-33.87	20220729	1280	21.41	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
129	20230710	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-14	5	-0.88	2001016	1270	3.21	1578	1580	1572	2070	1116	1594	1575.60	1.30	0	-1013	1622	1607	1579	1564	1536	1615	1572	140	477	500	1110	1	1	28000000	442	-3.26	0.46	12	0.00	-485.00	3469.00	2350	20220729	-32.77	1280	20230103	23.44	2140	-26.17	20230126	1280	23.44	20230103	2350	-32.77	20220729	1280	23.44	20230103	0.93	N	031510	500	140 억		365122	N	N	0	N	00	N
130	20230707	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	-10	5	-0.62	61897862	39614	95.81	1586	1594	1551	2085	1123	1604	1562.52	1.33	0	-6951	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	446	-3.29	0.46	12	0.14	-485.00	3469.00	2350	20220729	-32.17	1280	20230103	24.53	2140	-25.51	20230126	1280	24.53	20230103	2350	-32.17	20220729	1280	24.53	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
131	20230707	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	-26	5	-1.62	56731305	36360	87.94	1586	1587	1551	2085	1123	1604	1560.27	1.33	0	-6036	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	442	-3.25	0.45	12	0.13	-485.00	3469.00	2350	20220729	-32.85	1280	20230103	23.28	2140	-26.26	20230126	1280	23.28	20230103	2350	-32.85	20220729	1280	23.28	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
132	20230707	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	-20	5	-1.25	52959040	33968	82.16	1586	1587	1551	2085	1123	1604	1559.09	1.33	0	-5258	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	444	-3.27	0.46	12	0.12	-485.00	3469.00	2350	20220729	-32.60	1280	20230103	23.75	2140	-25.98	20230126	1280	23.75	20230103	2350	-32.60	20220729	1280	23.75	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
133	20230707	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1565	-39	5	-2.43	48312730	31021	75.03	1586	1587	1551	2085	1123	1604	1557.42	1.33	0	-3317	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	438	-3.23	0.45	12	0.11	-485.00	3469.00	2350	20220729	-33.40	1280	20230103	22.27	2140	-26.87	20230126	1280	22.27	20230103	2350	-33.40	20220729	1280	22.27	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
134	20230707	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1565	-39	5	-2.43	14653115	9351	22.62	1586	1587	1558	2085	1123	1604	1567.01	1.33	0	-2785	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	438	-3.23	0.45	12	0.03	-485.00	3469.00	2350	20220729	-33.40	1280	20230103	22.27	2140	-26.87	20230126	1280	22.27	20230103	2350	-33.40	20220729	1280	22.27	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
135	20230707	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-34	5	-2.12	10871588	6927	16.75	1586	1587	1558	2085	1123	1604	1569.45	1.33	0	-2832	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	440	-3.24	0.45	12	0.02	-485.00	3469.00	2350	20220729	-33.19	1280	20230103	22.66	2140	-26.64	20230126	1280	22.66	20230103	2350	-33.19	20220729	1280	22.66	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
136	20230707	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-41	5	-2.56	7353043	4685	11.33	1586	1586	1558	2085	1123	1604	1569.49	1.33	0	-2046	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	438	-3.22	0.45	12	0.02	-485.00	3469.00	2350	20220729	-33.49	1280	20230103	22.11	2140	-26.96	20230126	1280	22.11	20230103	2350	-33.49	20220729	1280	22.11	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
137	20230707	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	-26	5	-1.62	727899	460	1.11	1586	1586	1578	2085	1123	1604	1582.39	1.33	0	-152	1630	1617	1594	1581	1558	1623	1587	140	481	500	1120	1	1	28000000	442	-3.25	0.45	12	0.00	-485.00	3469.00	2350	20220729	-32.85	1280	20230103	23.28	2140	-26.26	20230126	1280	23.28	20230103	2350	-32.85	20220729	1280	23.28	20230103	0.92	N	031510	500	140 억		372073	N	N	0	N	00	N
138	20230706	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1604	3	2	0.19	65365174	41241	165.56	1601	1607	1571	2080	1121	1601	1584.96	1.35	0	-6746	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	449	-3.31	0.46	12	0.15	-485.00	3469.00	2350	20220729	-31.74	1280	20230103	25.31	2140	-25.05	20230126	1280	25.31	20230103	2350	-31.74	20220729	1280	25.31	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
139	20230706	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-27	5	-1.69	55213686	34831	139.83	1601	1607	1573	2080	1121	1601	1585.19	1.35	0	-5506	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	441	-3.25	0.45	12	0.12	-485.00	3469.00	2350	20220729	-33.02	1280	20230103	22.97	2140	-26.45	20230126	1280	22.97	20230103	2350	-33.02	20220729	1280	22.97	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
140	20230706	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1587	-14	5	-0.87	52673235	33219	133.36	1601	1607	1573	2080	1121	1601	1585.64	1.35	0	-5293	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	444	-3.27	0.46	12	0.12	-485.00	3469.00	2350	20220729	-32.47	1280	20230103	23.98	2140	-25.84	20230126	1280	23.98	20230103	2350	-32.47	20220729	1280	23.98	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
141	20230706	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1586	-15	5	-0.94	37314870	23493	94.31	1601	1607	1577	2080	1121	1601	1588.34	1.35	0	-3522	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	444	-3.27	0.46	12	0.08	-485.00	3469.00	2350	20220729	-32.51	1280	20230103	23.91	2140	-25.89	20230126	1280	23.91	20230103	2350	-32.51	20220729	1280	23.91	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
142	20230706	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-9	5	-0.56	22093463	13895	55.78	1601	1601	1585	2080	1121	1601	1590.03	1.35	0	-2469	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	446	-3.28	0.46	12	0.05	-485.00	3469.00	2350	20220729	-32.26	1280	20230103	24.38	2140	-25.61	20230126	1280	24.38	20230103	2350	-32.26	20220729	1280	24.38	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
143	20230706	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1591	-10	5	-0.62	20484538	12883	51.72	1601	1601	1585	2080	1121	1601	1590.04	1.35	0	-2269	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	445	-3.28	0.46	12	0.05	-485.00	3469.00	2350	20220729	-32.30	1280	20230103	24.30	2140	-25.65	20230126	1280	24.30	20230103	2350	-32.30	20220729	1280	24.30	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
144	20230706	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-11	5	-0.69	15507445	9749	39.14	1601	1601	1586	2080	1121	1601	1590.67	1.35	0	-2269	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	445	-3.28	0.46	12	0.03	-485.00	3469.00	2350	20220729	-32.34	1280	20230103	24.22	2140	-25.70	20230126	1280	24.22	20230103	2350	-32.34	20220729	1280	24.22	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
145	20230706	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-1	5	-0.06	57620	36	0.14	1601	1601	1600	2080	1121	1601	1600.56	1.35	0	-15	1635	1618	1608	1591	1581	1613	1586	140	479	500	1120	1	1	28000000	448	-3.30	0.46	12	0.00	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	0.93	N	031510	500	140 억		378819	N	N	0	N	00	N
146	20230705	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	-8	5	-0.50	39588448	24622	68.98	1618	1625	1598	2090	1127	1609	1607.85	1.37	0	-3545	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	448	-3.30	0.46	12	0.09	-485.00	3469.00	2350	20220729	-31.87	1280	20230103	25.08	2140	-25.19	20230126	1280	25.08	20230103	2350	-31.87	20220729	1280	25.08	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
147	20230705	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	-7	5	-0.44	35945293	22347	62.61	1618	1625	1598	2090	1127	1609	1608.51	1.37	0	-2547	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	449	-3.30	0.46	12	0.08	-485.00	3469.00	2350	20220729	-31.83	1280	20230103	25.16	2140	-25.14	20230126	1280	25.16	20230103	2350	-31.83	20220729	1280	25.16	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
148	20230705	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	-4	5	-0.25	24953222	15516	43.47	1618	1625	1598	2090	1127	1609	1608.23	1.37	0	-2363	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	449	-3.31	0.46	12	0.06	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
149	20230705	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	0	3	0.00	22981911	14288	40.03	1618	1625	1598	2090	1127	1609	1608.48	1.37	0	-2225	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	451	-3.32	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
150	20230705	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	-4	5	-0.25	22305905	13867	38.85	1618	1625	1598	2090	1127	1609	1608.56	1.37	0	-1911	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	449	-3.31	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
151	20230705	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	-2	5	-0.12	18482284	11477	32.15	1618	1625	1600	2090	1127	1609	1610.38	1.37	0	-1635	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	450	-3.31	0.46	12	0.04	-485.00	3469.00	2350	20220729	-31.62	1280	20230103	25.55	2140	-24.91	20230126	1280	25.55	20230103	2350	-31.62	20220729	1280	25.55	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
152	20230705	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	4	2	0.25	12952212	8024	22.48	1618	1625	1602	2090	1127	1609	1614.18	1.37	0	-1054	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	452	-3.33	0.46	12	0.03	-485.00	3469.00	2350	20220729	-31.36	1280	20230103	26.02	2140	-24.63	20230126	1280	26.02	20230103	2350	-31.36	20220729	1280	26.02	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
153	20230705	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	6	2	0.37	758141	469	1.31	1618	1618	1615	2090	1127	1609	1616.51	1.37	0	-223	1627	1617	1608	1598	1589	1618	1599	140	481	500	1120	1	1	28000000	452	-3.33	0.47	12	0.00	-485.00	3469.00	2350	20220729	-31.28	1280	20230103	26.17	2140	-24.53	20230126	1280	26.17	20230103	2350	-31.28	20220729	1280	26.17	20230103	0.96	N	031510	500	140 억		382364	N	N	0	N	00	N
154	20230704	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	0	3	0.00	57367088	35691	71.82	1609	1618	1599	2090	1127	1609	1607.33	1.37	0	-471	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	451	-3.32	0.46	12	0.13	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
155	20230704	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	8	2	0.50	56626932	35231	70.89	1609	1618	1599	2090	1127	1609	1607.30	1.37	0	-479	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	453	-3.33	0.47	12	0.13	-485.00	3469.00	2350	20220729	-31.19	1280	20230103	26.33	2140	-24.44	20230126	1280	26.33	20230103	2350	-31.19	20220729	1280	26.33	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
156	20230704	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-9	5	-0.56	40251403	25087	50.48	1609	1617	1599	2090	1127	1609	1604.47	1.37	0	-193	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	448	-3.30	0.46	12	0.09	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
157	20230704	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	1	2	0.06	19192841	11927	24.00	1609	1617	1600	2090	1127	1609	1609.19	1.37	0	-361	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	451	-3.32	0.46	12	0.04	-485.00	3469.00	2350	20220729	-31.49	1280	20230103	25.78	2140	-24.77	20230126	1280	25.78	20230103	2350	-31.49	20220729	1280	25.78	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
158	20230704	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	8	2	0.50	18488125	11490	23.12	1609	1617	1600	2090	1127	1609	1609.06	1.37	0	-362	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	453	-3.33	0.47	12	0.04	-485.00	3469.00	2350	20220729	-31.19	1280	20230103	26.33	2140	-24.44	20230126	1280	26.33	20230103	2350	-31.19	20220729	1280	26.33	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
159	20230704	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	8	2	0.50	17499501	10877	21.89	1609	1617	1600	2090	1127	1609	1608.85	1.37	0	-325	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	453	-3.33	0.47	12	0.04	-485.00	3469.00	2350	20220729	-31.19	1280	20230103	26.33	2140	-24.44	20230126	1280	26.33	20230103	2350	-31.19	20220729	1280	26.33	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
160	20230704	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	0	3	0.00	14991038	9315	18.74	1609	1615	1606	2090	1127	1609	1609.34	1.37	0	-355	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	451	-3.32	0.46	12	0.03	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
161	20230704	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	4	2	0.25	3613846	2246	4.52	1609	1613	1609	2090	1127	1609	1609.01	1.37	0	-8	1626	1617	1608	1599	1590	1613	1595	140	481	500	1120	1	1	28000000	452	-3.33	0.46	12	0.01	-485.00	3469.00	2350	20220729	-31.36	1280	20230103	26.02	2140	-24.63	20230126	1280	26.02	20230103	2350	-31.36	20220729	1280	26.02	20230103	0.98	N	031510	500	140 억		382835	N	N	0	N	00	N
162	20230703	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	1	2	0.06	79803385	49697	246.40	1617	1617	1599	2090	1126	1608	1605.79	1.37	0	-1465	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	451	-3.32	0.46	12	0.18	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
163	20230703	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	0	3	0.00	78818863	49085	243.37	1617	1617	1599	2090	1126	1608	1605.76	1.37	0	-1462	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	450	-3.32	0.46	12	0.18	-485.00	3469.00	2350	20220729	-31.57	1280	20230103	25.62	2140	-24.86	20230126	1280	25.62	20230103	2350	-31.57	20220729	1280	25.62	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
164	20230703	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-8	5	-0.50	73677459	45873	227.44	1617	1617	1600	2090	1126	1608	1606.12	1.37	0	-643	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	448	-3.30	0.46	12	0.16	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
165	20230703	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	6	2	0.37	43400194	26975	133.74	1617	1617	1602	2090	1126	1608	1608.90	1.37	0	-1199	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	452	-3.33	0.47	12	0.10	-485.00	3469.00	2350	20220729	-31.32	1280	20230103	26.09	2140	-24.58	20230126	1280	26.09	20230103	2350	-31.32	20220729	1280	26.09	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
166	20230703	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	1	2	0.06	37650511	23408	116.06	1617	1617	1602	2090	1126	1608	1608.45	1.37	0	-1007	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	451	-3.32	0.46	12	0.08	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
167	20230703	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	-1	5	-0.06	33365197	20736	102.81	1617	1617	1606	2090	1126	1608	1609.05	1.37	0	-1004	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	450	-3.31	0.46	12	0.07	-485.00	3469.00	2350	20220729	-31.62	1280	20230103	25.55	2140	-24.91	20230126	1280	25.55	20230103	2350	-31.62	20220729	1280	25.55	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
168	20230703	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	1	2	0.06	9235874	5732	28.42	1617	1617	1608	2090	1126	1608	1611.28	1.37	0	-129	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	451	-3.32	0.46	12	0.02	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N
169	20230703	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	9	2	0.56	2459457	1521	7.54	1617	1617	1617	2090	1126	1608	1617.00	1.37	0	-119	1642	1624	1605	1587	1568	1634	1597	140	482	500	1120	1	1	28000000	453	-3.33	0.47	12	0.01	-485.00	3469.00	2350	20220729	-31.19	1280	20230103	26.33	2140	-24.44	20230126	1280	26.33	20230103	2350	-31.19	20220729	1280	26.33	20230103	0.98	N	031510	500	140 억		384300	N	N	0	N	00	N