KissMeData/043370/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	160458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10570	70	2	0.67	519577460	49740	183.50	10520	10600	10320	13650	7350	10500	10445.66	13.12	0	-895	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2220	7.85	0.33	12	0.24	1346.00	32195.00	11800	20230706	-10.42	5550	20221012	90.45	11800	-10.42	20230706	6640	59.19	20230103	11800	-10.42	20230706	5550	90.45	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
3	20230731	150501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10520	20	2	0.19	483509670	46325	170.90	10520	10600	10320	13650	7350	10500	10437.34	13.12	0	-494	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2209	7.82	0.33	12	0.22	1346.00	32195.00	11800	20230706	-10.85	5550	20221012	89.55	11800	-10.85	20230706	6640	58.43	20230103	11800	-10.85	20230706	5550	89.55	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
4	20230731	140500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10410	-90	5	-0.86	277914190	26650	98.31	10520	10520	10320	13650	7350	10500	10428.30	13.12	0	1268	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2186	7.73	0.32	12	0.13	1346.00	32195.00	11800	20230706	-11.78	5550	20221012	87.57	11800	-11.78	20230706	6640	56.78	20230103	11800	-11.78	20230706	5550	87.57	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
5	20230731	130501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10450	-50	5	-0.48	217332910	20834	76.86	10520	10520	10320	13650	7350	10500	10431.65	13.12	0	1417	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2195	7.76	0.32	12	0.10	1346.00	32195.00	11800	20230706	-11.44	5550	20221012	88.29	11800	-11.44	20230706	6640	57.38	20230103	11800	-11.44	20230706	5550	88.29	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
6	20230731	120505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10500	0	3	0.00	185036160	17743	65.46	10520	10520	10320	13650	7350	10500	10428.69	13.12	0	1651	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2205	7.80	0.33	12	0.08	1346.00	32195.00	11800	20230706	-11.02	5550	20221012	89.19	11800	-11.02	20230706	6640	58.13	20230103	11800	-11.02	20230706	5550	89.19	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
7	20230731	110506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10490	-10	5	-0.10	149712950	14366	53.00	10520	10520	10320	13650	7350	10500	10421.34	13.12	0	911	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2203	7.79	0.33	12	0.07	1346.00	32195.00	11800	20230706	-11.10	5550	20221012	89.01	11800	-11.10	20230706	6640	57.98	20230103	11800	-11.10	20230706	5550	89.01	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
8	20230731	100506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10460	-40	5	-0.38	84894310	8168	30.13	10520	10520	10320	13650	7350	10500	10393.52	13.12	0	-863	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2197	7.77	0.32	12	0.04	1346.00	32195.00	11800	20230706	-11.36	5550	20221012	88.47	11800	-11.36	20230706	6640	57.53	20230103	11800	-11.36	20230706	5550	88.47	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
9	20230731	090459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10520	20	2	0.19	873160	83	0.31	10520	10520	10520	13650	7350	10500	10520.00	13.12	0	-386	10686	10592	10466	10372	10246	10640	10420	105	3150	500	7350	10	1	21000000	2209	7.82	0.33	12	0.00	1346.00	32195.00	11800	20230706	-10.85	5550	20221012	89.55	11800	-10.85	20230706	6640	58.43	20230103	11800	-10.85	20230706	5550	89.55	20221012	0.96	N	043370	500	105 억		2755625	N	N	0	N	00	N
10	20230728	160502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10500	50	2	0.48	279680370	26753	42.41	10340	10560	10340	13580	7320	10450	10453.89	13.12	0	216	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2205	7.80	0.33	12	0.13	1346.00	32195.00	11800	20230706	-11.02	5550	20221012	89.19	11800	-11.02	20230706	6640	58.13	20230103	11800	-11.02	20230706	5550	89.19	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
11	20230728	150500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10470	20	2	0.19	231004090	22115	35.05	10340	10560	10340	13580	7320	10450	10445.58	13.12	0	508	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2199	7.78	0.33	12	0.11	1346.00	32195.00	11800	20230706	-11.27	5550	20221012	88.65	11800	-11.27	20230706	6640	57.68	20230103	11800	-11.27	20230706	5550	88.65	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
12	20230728	140459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10460	10	2	0.10	225556260	21594	34.23	10340	10560	10340	13580	7320	10450	10445.32	13.12	0	534	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2197	7.77	0.32	12	0.10	1346.00	32195.00	11800	20230706	-11.36	5550	20221012	88.47	11800	-11.36	20230706	6640	57.53	20230103	11800	-11.36	20230706	5550	88.47	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
13	20230728	130501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10460	10	2	0.10	212208730	20316	32.20	10340	10560	10340	13580	7320	10450	10445.40	13.12	0	897	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2197	7.77	0.32	12	0.10	1346.00	32195.00	11800	20230706	-11.36	5550	20221012	88.47	11800	-11.36	20230706	6640	57.53	20230103	11800	-11.36	20230706	5550	88.47	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
14	20230728	120458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10440	-10	5	-0.10	158999440	15224	24.13	10340	10560	10340	13580	7320	10450	10444.00	13.12	0	-191	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2192	7.76	0.32	12	0.07	1346.00	32195.00	11800	20230706	-11.53	5550	20221012	88.11	11800	-11.53	20230706	6640	57.23	20230103	11800	-11.53	20230706	5550	88.11	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
15	20230728	110503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10420	-30	5	-0.29	98643650	9432	14.95	10340	10560	10340	13580	7320	10450	10458.40	13.12	0	-1498	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2188	7.74	0.32	12	0.04	1346.00	32195.00	11800	20230706	-11.69	5550	20221012	87.75	11800	-11.69	20230706	6640	56.93	20230103	11800	-11.69	20230706	5550	87.75	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
16	20230728	100458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10420	-30	5	-0.29	57513860	5488	8.70	10340	10560	10340	13580	7320	10450	10479.94	13.12	0	310	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2188	7.74	0.32	12	0.03	1346.00	32195.00	11800	20230706	-11.69	5550	20221012	87.75	11800	-11.69	20230706	6640	56.93	20230103	11800	-11.69	20230706	5550	87.75	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
17	20230728	090501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10430	-20	5	-0.19	1995960	193	0.31	10340	10430	10340	13580	7320	10450	10341.20	13.12	0	2	10950	10700	10550	10300	10150	10625	10225	105	3130	500	7310	10	1	21000000	2190	7.75	0.32	12	0.00	1346.00	32195.00	11800	20230706	-11.61	5550	20221012	87.93	11800	-11.61	20230706	6640	57.08	20230103	11800	-11.61	20230706	5550	87.93	20221012	1.01	N	043370	500	105 억		2755410	N	N	24	N	00	N
18	20230727	160458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10450	-120	5	-1.14	665190020	62937	48.76	10490	10800	10400	13740	7400	10570	10570.23	13.14	-8231	-2971	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2195	7.76	0.32	12	0.30	1346.00	32195.00	11800	20230706	-11.44	5550	20221012	88.29	11800	-11.44	20230706	6640	57.38	20230103	11800	-11.44	20230706	5550	88.29	20221012	0.97	N	043370	500	105 억		2758937	N	N	24	N	00	N
19	20230727	150459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10420	-150	5	-1.42	628266330	59393	46.01	10490	10800	10410	13740	7400	10570	10578.12	13.14	-8231	-2965	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2188	7.74	0.32	12	0.28	1346.00	32195.00	11800	20230706	-11.69	5550	20221012	87.75	11800	-11.69	20230706	6640	56.93	20230103	11800	-11.69	20230706	5550	87.75	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
20	20230727	140455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10530	-40	5	-0.38	569214480	53737	41.63	10490	10800	10470	13740	7400	10570	10592.60	13.14	-8231	-4681	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2211	7.82	0.33	12	0.26	1346.00	32195.00	11800	20230706	-10.76	5550	20221012	89.73	11800	-10.76	20230706	6640	58.58	20230103	11800	-10.76	20230706	5550	89.73	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
21	20230727	130457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10610	40	2	0.38	534852080	50472	39.10	10490	10800	10470	13740	7400	10570	10597.01	13.14	-8231	-5651	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2228	7.88	0.33	12	0.24	1346.00	32195.00	11800	20230706	-10.08	5550	20221012	91.17	11800	-10.08	20230706	6640	59.79	20230103	11800	-10.08	20230706	5550	91.17	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
22	20230727	120458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10600	30	2	0.28	346242650	32623	25.27	10490	10800	10490	13740	7400	10570	10613.45	13.14	-8231	-3405	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2226	7.88	0.33	12	0.16	1346.00	32195.00	11800	20230706	-10.17	5550	20221012	90.99	11800	-10.17	20230706	6640	59.64	20230103	11800	-10.17	20230706	5550	90.99	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
23	20230727	110457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10700	130	2	1.23	292544530	27562	21.35	10490	10800	10490	13740	7400	10570	10614.05	13.14	-8231	-3462	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2247	7.95	0.33	12	0.13	1346.00	32195.00	11800	20230706	-9.32	5550	20221012	92.79	11800	-9.32	20230706	6640	61.14	20230103	11800	-9.32	20230706	5550	92.79	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
24	20230727	100457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10500	-70	5	-0.66	259154190	24422	18.92	10490	10800	10490	13740	7400	10570	10611.51	13.14	-8231	-3963	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2205	7.80	0.33	12	0.12	1346.00	32195.00	11800	20230706	-11.02	5550	20221012	89.19	11800	-11.02	20230706	6640	58.13	20230103	11800	-11.02	20230706	5550	89.19	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
25	20230727	090457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10670	100	2	0.95	26310450	2491	1.93	10490	10670	10490	13740	7400	10570	10562.20	13.14	-8231	1676	11150	10860	10570	10280	9990	10715	10135	105	3170	500	7390	10	1	21000000	2241	7.93	0.33	12	0.01	1346.00	32195.00	11800	20230706	-9.58	5550	20221012	92.25	11800	-9.58	20230706	6640	60.69	20230103	11800	-9.58	20230706	5550	92.25	20221012	0.97	N	043370	500	105 억		2758937	N	N	0	N	00	N
26	20230726	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10570	-190	5	-1.77	1353407730	129070	117.50	10820	10860	10280	13980	7540	10760	10485.84	13.18	0	2298	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2220	7.85	0.33	12	0.61	1346.00	32195.00	11800	20230706	-10.42	5550	20221012	90.45	11800	-10.42	20230706	6640	59.19	20230103	11800	-10.42	20230706	5550	90.45	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
27	20230726	150458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10680	-80	5	-0.74	1323211300	126229	114.91	10820	10860	10280	13980	7540	10760	10482.63	13.18	0	2264	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2243	7.93	0.33	12	0.60	1346.00	32195.00	11800	20230706	-9.49	5550	20221012	92.43	11800	-9.49	20230706	6640	60.84	20230103	11800	-9.49	20230706	5550	92.43	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
28	20230726	140457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10570	-190	5	-1.77	1206516560	115244	104.91	10820	10860	10280	13980	7540	10760	10469.24	13.18	0	-3829	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2220	7.85	0.33	12	0.55	1346.00	32195.00	11800	20230706	-10.42	5550	20221012	90.45	11800	-10.42	20230706	6640	59.19	20230103	11800	-10.42	20230706	5550	90.45	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
29	20230726	130454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10350	-410	5	-3.81	1082616160	103426	94.15	10820	10860	10280	13980	7540	10760	10467.54	13.18	0	-12285	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2174	7.69	0.32	12	0.49	1346.00	32195.00	11800	20230706	-12.29	5550	20221012	86.49	11800	-12.29	20230706	6640	55.87	20230103	11800	-12.29	20230706	5550	86.49	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
30	20230726	120456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	-360	5	-3.35	737856470	70184	63.89	10820	10860	10300	13980	7540	10760	10513.17	13.18	0	-8788	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2184	7.73	0.32	12	0.33	1346.00	32195.00	11800	20230706	-11.86	5550	20221012	87.39	11800	-11.86	20230706	6640	56.63	20230103	11800	-11.86	20230706	5550	87.39	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
31	20230726	110453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10510	-250	5	-2.32	654206240	62154	56.58	10820	10860	10300	13980	7540	10760	10525.57	13.18	0	-10152	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2207	7.81	0.33	12	0.30	1346.00	32195.00	11800	20230706	-10.93	5550	20221012	89.37	11800	-10.93	20230706	6640	58.28	20230103	11800	-10.93	20230706	5550	89.37	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
32	20230726	100457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	-360	5	-3.35	470237300	44707	40.70	10820	10860	10300	13980	7540	10760	10518.20	13.18	0	-10954	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2184	7.73	0.32	12	0.21	1346.00	32195.00	11800	20230706	-11.86	5550	20221012	87.39	11800	-11.86	20230706	6640	56.63	20230103	11800	-11.86	20230706	5550	87.39	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
33	20230726	090452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10690	-70	5	-0.65	14239950	1325	1.21	10820	10820	10630	13980	7540	10760	10747.13	13.18	0	-698	11573	11166	10523	10116	9473	10845	9795	105	3220	500	7530	10	1	21000000	2245	7.94	0.33	12	0.01	1346.00	32195.00	11800	20230706	-9.41	5550	20221012	92.61	11800	-9.41	20230706	6640	60.99	20230103	11800	-9.41	20230706	5550	92.61	20221012	0.91	N	043370	500	105 억		2767168	N	N	0	N	00	N
34	20230725	160452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10760	-170	5	-1.56	1166351830	109356	132.74	10930	10930	9880	14200	7660	10930	10665.61	13.20	0	-5982	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2260	7.99	0.33	12	0.52	1346.00	32195.00	11800	20230706	-8.81	5550	20221012	93.87	11800	-8.81	20230706	6640	62.05	20230103	11800	-8.81	20230706	5550	93.87	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
35	20230725	150448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10680	-250	5	-2.29	1063888940	99779	121.12	10930	10930	9880	14200	7660	10930	10662.45	13.20	0	-3888	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2243	7.93	0.33	12	0.48	1346.00	32195.00	11800	20230706	-9.49	5550	20221012	92.43	11800	-9.49	20230706	6640	60.84	20230103	11800	-9.49	20230706	5550	92.43	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
36	20230725	140448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10820	-110	5	-1.01	853350240	80193	97.34	10930	10930	9880	14200	7660	10930	10641.20	13.20	0	-2744	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2272	8.04	0.34	12	0.38	1346.00	32195.00	11800	20230706	-8.31	5550	20221012	94.95	11800	-8.31	20230706	6640	62.95	20230103	11800	-8.31	20230706	5550	94.95	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
37	20230725	130452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10890	-40	5	-0.37	777962730	73240	88.90	10930	10930	9880	14200	7660	10930	10622.09	13.20	0	-83	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2287	8.09	0.34	12	0.35	1346.00	32195.00	11800	20230706	-7.71	5550	20221012	96.22	11800	-7.71	20230706	6640	64.01	20230103	11800	-7.71	20230706	5550	96.22	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
38	20230725	120453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10870	-60	5	-0.55	710050290	66992	81.32	10930	10930	9880	14200	7660	10930	10599.02	13.20	0	-659	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2283	8.08	0.34	12	0.32	1346.00	32195.00	11800	20230706	-7.88	5550	20221012	95.86	11800	-7.88	20230706	6640	63.70	20230103	11800	-7.88	20230706	5550	95.86	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
39	20230725	110450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10850	-80	5	-0.73	632160790	59803	72.59	10930	10930	9880	14200	7660	10930	10570.71	13.20	0	-1761	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2279	8.06	0.34	12	0.28	1346.00	32195.00	11800	20230706	-8.05	5550	20221012	95.50	11800	-8.05	20230706	6640	63.40	20230103	11800	-8.05	20230706	5550	95.50	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
40	20230725	100450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10820	-110	5	-1.01	524859930	49846	60.51	10930	10930	9880	14200	7660	10930	10529.61	13.20	0	3288	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2272	8.04	0.34	12	0.24	1346.00	32195.00	11800	20230706	-8.31	5550	20221012	94.95	11800	-8.31	20230706	6640	62.95	20230103	11800	-8.31	20230706	5550	94.95	20221012	0.95	N	043370	500	105 억		2772054	N	N	0	N	00	N
41	20230725	090450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9880	-1050	5	-9.61	43346040	4073	4.94	10930	10930	9880	14200	7660	10930	10642.15	13.20	0	-756	11436	11182	11036	10782	10636	11110	10710	105	3270	500	7650	10	1	21000000	2075	7.34	0.31	12	0.02	1346.00	32195.00	11800	20230706	-16.27	5550	20221012	78.02	11800	-16.27	20230706	6640	48.80	20230103	11800	-16.27	20230706	5550	78.02	20221012	0.95	N	043370	500	105 억		2772054	Y	N	0	N	00	N
42	20230724	160451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10930	-270	5	-2.41	906218740	81828	91.90	11290	11290	10890	14560	7840	11200	11074.76	13.29	0	-19405	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2295	8.12	0.34	12	0.39	1346.00	32195.00	11800	20230706	-7.37	5550	20221012	96.94	11800	-7.37	20230706	6640	64.61	20230103	11800	-7.37	20230706	5550	96.94	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
43	20230724	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10910	-290	5	-2.59	877752640	79226	88.98	11290	11290	10890	14560	7840	11200	11079.10	13.29	0	-18530	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2291	8.11	0.34	12	0.38	1346.00	32195.00	11800	20230706	-7.54	5550	20221012	96.58	11800	-7.54	20230706	6640	64.31	20230103	11800	-7.54	20230706	5550	96.58	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
44	20230724	140447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10980	-220	5	-1.96	790422900	71248	80.02	11290	11290	10890	14560	7840	11200	11093.97	13.29	0	-18963	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2306	8.16	0.34	12	0.34	1346.00	32195.00	11800	20230706	-6.95	5550	20221012	97.84	11800	-6.95	20230706	6640	65.36	20230103	11800	-6.95	20230706	5550	97.84	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
45	20230724	130448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11030	-170	5	-1.52	617605370	55483	62.31	11290	11290	11010	14560	7840	11200	11131.43	13.29	0	-15903	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2316	8.19	0.34	12	0.26	1346.00	32195.00	11800	20230706	-6.53	5550	20221012	98.74	11800	-6.53	20230706	6640	66.11	20230103	11800	-6.53	20230706	5550	98.74	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
46	20230724	120448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11040	-160	5	-1.43	549573810	49320	55.39	11290	11290	11040	14560	7840	11200	11143.02	13.29	0	-14542	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2318	8.20	0.34	12	0.23	1346.00	32195.00	11800	20230706	-6.44	5550	20221012	98.92	11800	-6.44	20230706	6640	66.27	20230103	11800	-6.44	20230706	5550	98.92	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
47	20230724	110451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11090	-110	5	-0.98	430374780	38539	43.28	11290	11290	11070	14560	7840	11200	11167.25	13.29	0	-10020	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2329	8.24	0.34	12	0.18	1346.00	32195.00	11800	20230706	-6.02	5550	20221012	99.82	11800	-6.02	20230706	6640	67.02	20230103	11800	-6.02	20230706	5550	99.82	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
48	20230724	100446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11170	-30	5	-0.27	299160120	26734	30.02	11290	11290	11100	14560	7840	11200	11190.25	13.29	0	-5897	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2346	8.30	0.35	12	0.13	1346.00	32195.00	11800	20230706	-5.34	5550	20221012	101.26	11800	-5.34	20230706	6640	68.22	20230103	11800	-5.34	20230706	5550	101.26	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
49	20230724	090448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11130	-70	5	-0.62	80548570	7179	8.06	11290	11290	11130	14560	7840	11200	11220.03	13.29	0	-5335	11706	11452	11166	10912	10626	11580	11040	105	3360	500	7840	10	1	21000000	2337	8.27	0.35	12	0.03	1346.00	32195.00	11800	20230706	-5.68	5550	20221012	100.54	11800	-5.68	20230706	6640	67.62	20230103	11800	-5.68	20230706	5550	100.54	20221012	0.96	N	043370	500	105 억		2791211	N	N	0	N	00	N
50	20230721	160444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11200	180	2	1.63	985268040	88628	98.56	11010	11420	10880	14320	7720	11020	11116.55	13.22	0	15521	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2352	8.32	0.35	12	0.42	1346.00	32195.00	11800	20230706	-5.08	5550	20221012	101.80	11800	-5.08	20230706	6640	68.67	20230103	11800	-5.08	20230706	5550	101.80	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
51	20230721	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11060	40	2	0.36	794696310	71563	79.58	11010	11420	10880	14320	7720	11020	11104.85	13.22	0	14863	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2323	8.22	0.34	12	0.34	1346.00	32195.00	11800	20230706	-6.27	5550	20221012	99.28	11800	-6.27	20230706	6640	66.57	20230103	11800	-6.27	20230706	5550	99.28	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
52	20230721	140444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11030	10	2	0.09	722951040	65062	72.35	11010	11420	10880	14320	7720	11020	11111.72	13.22	0	13965	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2316	8.19	0.34	12	0.31	1346.00	32195.00	11800	20230706	-6.53	5550	20221012	98.74	11800	-6.53	20230706	6640	66.11	20230103	11800	-6.53	20230706	5550	98.74	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
53	20230721	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11050	30	2	0.27	676968890	60896	67.72	11010	11420	10880	14320	7720	11020	11116.80	13.22	0	14442	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2321	8.21	0.34	12	0.29	1346.00	32195.00	11800	20230706	-6.36	5550	20221012	99.10	11800	-6.36	20230706	6640	66.42	20230103	11800	-6.36	20230706	5550	99.10	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
54	20230721	120450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11080	60	2	0.54	624035670	56116	62.40	11010	11420	10880	14320	7720	11020	11120.46	13.22	0	16318	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2327	8.23	0.34	12	0.27	1346.00	32195.00	11800	20230706	-6.10	5550	20221012	99.64	11800	-6.10	20230706	6640	66.87	20230103	11800	-6.10	20230706	5550	99.64	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
55	20230721	110448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11160	140	2	1.27	556291110	49991	55.59	11010	11420	10880	14320	7720	11020	11127.83	13.22	0	15436	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2344	8.29	0.35	12	0.24	1346.00	32195.00	11800	20230706	-5.42	5550	20221012	101.08	11800	-5.42	20230706	6640	68.07	20230103	11800	-5.42	20230706	5550	101.08	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
56	20230721	100447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10960	-60	5	-0.54	111070910	10136	11.27	11010	11060	10880	14320	7720	11020	10958.06	13.22	0	3377	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2302	8.14	0.34	12	0.05	1346.00	32195.00	11800	20230706	-7.12	5550	20221012	97.48	11800	-7.12	20230706	6640	65.06	20230103	11800	-7.12	20230706	5550	97.48	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
57	20230721	090448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10910	-110	5	-1.00	21159180	1933	2.15	11010	11020	10900	14320	7720	11020	10946.29	13.22	0	-916	11266	11142	11006	10882	10746	11075	10815	105	3300	500	7710	10	1	21000000	2291	8.11	0.34	12	0.01	1346.00	32195.00	11800	20230706	-7.54	5550	20221012	96.58	11800	-7.54	20230706	6640	64.31	20230103	11800	-7.54	20230706	5550	96.58	20221012	1.02	N	043370	500	105 억		2776136	N	N	0	N	00	N
58	20230720	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11020	-110	5	-0.99	988232550	89705	58.87	11130	11130	10870	14460	7800	11130	11016.47	13.36	0	-27214	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2314	8.19	0.34	12	0.43	1346.00	32195.00	11800	20230706	-6.61	5550	20221012	98.56	11800	-6.61	20230706	6640	65.96	20230103	11800	-6.61	20230706	5550	98.56	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
59	20230720	150443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11020	-110	5	-0.99	854859830	77620	50.94	11130	11130	10870	14460	7800	11130	11013.40	13.36	0	-23677	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2314	8.19	0.34	12	0.37	1346.00	32195.00	11800	20230706	-6.61	5550	20221012	98.56	11800	-6.61	20230706	6640	65.96	20230103	11800	-6.61	20230706	5550	98.56	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
60	20230720	140442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10940	-190	5	-1.71	792461940	71950	47.22	11130	11130	10870	14460	7800	11130	11014.06	13.36	0	-22750	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2297	8.13	0.34	12	0.34	1346.00	32195.00	11800	20230706	-7.29	5550	20221012	97.12	11800	-7.29	20230706	6640	64.76	20230103	11800	-7.29	20230706	5550	97.12	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
61	20230720	130442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10950	-180	5	-1.62	574494440	52229	34.27	11130	11130	10870	14460	7800	11130	10999.53	13.36	0	-17668	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2300	8.14	0.34	12	0.25	1346.00	32195.00	11800	20230706	-7.20	5550	20221012	97.30	11800	-7.20	20230706	6640	64.91	20230103	11800	-7.20	20230706	5550	97.30	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
62	20230720	120448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10970	-160	5	-1.44	518383250	47114	30.92	11130	11130	10870	14460	7800	11130	11002.74	13.36	0	-17086	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2304	8.15	0.34	12	0.22	1346.00	32195.00	11800	20230706	-7.03	5550	20221012	97.66	11800	-7.03	20230706	6640	65.21	20230103	11800	-7.03	20230706	5550	97.66	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
63	20230720	110445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11000	-130	5	-1.17	403357360	36675	24.07	11130	11130	10870	14460	7800	11130	10998.16	13.36	0	-12090	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2310	8.17	0.34	12	0.17	1346.00	32195.00	11800	20230706	-6.78	5550	20221012	98.20	11800	-6.78	20230706	6640	65.66	20230103	11800	-6.78	20230706	5550	98.20	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
64	20230720	100441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10890	-240	5	-2.16	300311370	27286	17.91	11130	11130	10870	14460	7800	11130	11006.06	13.36	0	-9813	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2287	8.09	0.34	12	0.13	1346.00	32195.00	11800	20230706	-7.71	5550	20221012	96.22	11800	-7.71	20230706	6640	64.01	20230103	11800	-7.71	20230706	5550	96.22	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
65	20230720	090441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10990	-140	5	-1.26	87636650	7919	5.20	11130	11130	10980	14460	7800	11130	11066.63	13.36	0	-4069	11390	11260	11000	10870	10610	11325	10935	105	3330	500	7790	10	1	21000000	2308	8.16	0.34	12	0.04	1346.00	32195.00	11800	20230706	-6.86	5550	20221012	98.02	11800	-6.86	20230706	6640	65.51	20230103	11800	-6.86	20230706	5550	98.02	20221012	1.05	N	043370	500	105 억		2804911	N	N	0	N	00	N
66	20230719	160450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11130	430	2	4.02	1646855080	149728	257.97	10780	11130	10740	13910	7490	10700	10998.67	13.23	0	33465	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2337	8.27	0.35	12	0.71	1346.00	32195.00	11800	20230706	-5.68	5550	20221012	100.54	11800	-5.68	20230706	6640	67.62	20230103	11800	-5.68	20230706	5550	100.54	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
67	20230719	150448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11020	320	2	2.99	1430307520	130201	224.33	10780	11110	10740	13910	7490	10700	10985.38	13.23	0	31272	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2314	8.19	0.34	12	0.62	1346.00	32195.00	11800	20230706	-6.61	5550	20221012	98.56	11800	-6.61	20230706	6640	65.96	20230103	11800	-6.61	20230706	5550	98.56	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
68	20230719	140450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11040	340	2	3.18	1129914400	102972	177.42	10780	11110	10740	13910	7490	10700	10973.03	13.23	0	25591	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2318	8.20	0.34	12	0.49	1346.00	32195.00	11800	20230706	-6.44	5550	20221012	98.92	11800	-6.44	20230706	6640	66.27	20230103	11800	-6.44	20230706	5550	98.92	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
69	20230719	130445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10990	290	2	2.71	941745460	85830	147.88	10780	11110	10740	13910	7490	10700	10972.22	13.23	0	19161	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2308	8.16	0.34	12	0.41	1346.00	32195.00	11800	20230706	-6.86	5550	20221012	98.02	11800	-6.86	20230706	6640	65.51	20230103	11800	-6.86	20230706	5550	98.02	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
70	20230719	120449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10850	150	2	1.40	799057610	72789	125.41	10780	11110	10740	13910	7490	10700	10977.72	13.23	0	17983	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2279	8.06	0.34	12	0.35	1346.00	32195.00	11800	20230706	-8.05	5550	20221012	95.50	11800	-8.05	20230706	6640	63.40	20230103	11800	-8.05	20230706	5550	95.50	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
71	20230719	110450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10960	260	2	2.43	695634290	63275	109.02	10780	11110	10740	13910	7490	10700	10993.83	13.23	0	16097	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2302	8.14	0.34	12	0.30	1346.00	32195.00	11800	20230706	-7.12	5550	20221012	97.48	11800	-7.12	20230706	6640	65.06	20230103	11800	-7.12	20230706	5550	97.48	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
72	20230719	100447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11010	310	2	2.90	382102370	34862	60.07	10780	11110	10740	13910	7490	10700	10960.43	13.23	0	11889	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2312	8.18	0.34	12	0.17	1346.00	32195.00	11800	20230706	-6.69	5550	20221012	98.38	11800	-6.69	20230706	6640	65.81	20230103	11800	-6.69	20230706	5550	98.38	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
73	20230719	090447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	100	2	0.93	40006770	3697	6.37	10780	10850	10780	13910	7490	10700	10821.41	13.23	0	-1264	11040	10870	10770	10600	10500	10820	10550	105	3210	500	7490	10	1	21000000	2268	8.02	0.34	12	0.02	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	1.04	N	043370	500	105 억		2778563	N	N	0	N	00	N
74	20230718	160446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10700	-100	5	-0.93	613525510	57003	60.34	10800	10940	10670	14040	7560	10800	10763.21	13.22	0	335	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2247	7.95	0.33	12	0.27	1346.00	32195.00	11800	20230706	-9.32	5550	20221012	92.79	11800	-9.32	20230706	6640	61.14	20230103	11800	-9.32	20230706	5550	92.79	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
75	20230718	150446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10680	-120	5	-1.11	536552140	49807	52.72	10800	10940	10680	14040	7560	10800	10772.63	13.22	0	-141	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2243	7.93	0.33	12	0.24	1346.00	32195.00	11800	20230706	-9.49	5550	20221012	92.43	11800	-9.49	20230706	6640	60.84	20230103	11800	-9.49	20230706	5550	92.43	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
76	20230718	140443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10720	-80	5	-0.74	451597580	41870	44.32	10800	10940	10690	14040	7560	10800	10785.71	13.22	0	-757	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2251	7.96	0.33	12	0.20	1346.00	32195.00	11800	20230706	-9.15	5550	20221012	93.15	11800	-9.15	20230706	6640	61.45	20230103	11800	-9.15	20230706	5550	93.15	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
77	20230718	130444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10730	-70	5	-0.65	409704360	37961	40.18	10800	10940	10700	14040	7560	10800	10792.77	13.22	0	416	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2253	7.97	0.33	12	0.18	1346.00	32195.00	11800	20230706	-9.07	5550	20221012	93.33	11800	-9.07	20230706	6640	61.60	20230103	11800	-9.07	20230706	5550	93.33	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
78	20230718	120446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10760	-40	5	-0.37	320063300	29608	31.34	10800	10940	10760	14040	7560	10800	10810.03	13.22	0	2651	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2260	7.99	0.33	12	0.14	1346.00	32195.00	11800	20230706	-8.81	5550	20221012	93.87	11800	-8.81	20230706	6640	62.05	20230103	11800	-8.81	20230706	5550	93.87	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
79	20230718	110447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	0	3	0.00	267107930	24692	26.14	10800	10940	10770	14040	7560	10800	10817.59	13.22	0	4110	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2268	8.02	0.34	12	0.12	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
80	20230718	100442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10780	-20	5	-0.19	216371960	20003	21.17	10800	10940	10770	14040	7560	10800	10816.98	13.22	0	3471	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2264	8.01	0.33	12	0.10	1346.00	32195.00	11800	20230706	-8.64	5550	20221012	94.23	11800	-8.64	20230706	6640	62.35	20230103	11800	-8.64	20230706	5550	94.23	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
81	20230718	090443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	0	3	0.00	23554800	2181	2.31	10800	10800	10800	14040	7560	10800	10800.00	13.22	0	709	11213	11006	10893	10686	10573	10950	10630	105	3240	500	7560	10	1	21000000	2268	8.02	0.34	12	0.01	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	1.02	N	043370	500	105 억		2776743	N	N	0	N	00	N
82	20230717	160444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	-290	5	-2.61	1024919350	94278	87.01	11090	11100	10780	14410	7770	11090	10871.26	13.24	0	-6297	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2268	8.02	0.34	12	0.45	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
83	20230717	150441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10790	-300	5	-2.71	986281340	90700	83.71	11090	11100	10780	14410	7770	11090	10874.11	13.24	0	-6570	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2266	8.02	0.34	12	0.43	1346.00	32195.00	11800	20230706	-8.56	5550	20221012	94.41	11800	-8.56	20230706	6640	62.50	20230103	11800	-8.56	20230706	5550	94.41	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
84	20230717	140443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10810	-280	5	-2.52	838113210	76977	71.04	11090	11100	10800	14410	7770	11090	10887.84	13.24	0	-5300	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2270	8.03	0.34	12	0.37	1346.00	32195.00	11800	20230706	-8.39	5550	20221012	94.77	11800	-8.39	20230706	6640	62.80	20230103	11800	-8.39	20230706	5550	94.77	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
85	20230717	130440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10820	-270	5	-2.43	761829860	69921	64.53	11090	11100	10800	14410	7770	11090	10895.58	13.24	0	-4111	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2272	8.04	0.34	12	0.33	1346.00	32195.00	11800	20230706	-8.31	5550	20221012	94.95	11800	-8.31	20230706	6640	62.95	20230103	11800	-8.31	20230706	5550	94.95	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
86	20230717	120445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10850	-240	5	-2.16	707314930	64887	59.89	11090	11100	10800	14410	7770	11090	10900.72	13.24	0	-3395	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2279	8.06	0.34	12	0.31	1346.00	32195.00	11800	20230706	-8.05	5550	20221012	95.50	11800	-8.05	20230706	6640	63.40	20230103	11800	-8.05	20230706	5550	95.50	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
87	20230717	110440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10840	-250	5	-2.25	619869440	56809	52.43	11090	11100	10810	14410	7770	11090	10911.47	13.24	0	-1834	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2276	8.05	0.34	12	0.27	1346.00	32195.00	11800	20230706	-8.14	5550	20221012	95.32	11800	-8.14	20230706	6640	63.25	20230103	11800	-8.14	20230706	5550	95.32	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
88	20230717	100441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10870	-220	5	-1.98	356045120	32495	29.99	11090	11100	10860	14410	7770	11090	10956.92	13.24	0	316	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2283	8.08	0.34	12	0.15	1346.00	32195.00	11800	20230706	-7.88	5550	20221012	95.86	11800	-7.88	20230706	6640	63.70	20230103	11800	-7.88	20230706	5550	95.86	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
89	20230717	090440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11020	-70	5	-0.63	30247580	2738	2.53	11090	11100	11010	14410	7770	11090	11047.33	13.24	0	0	11456	11272	11036	10852	10616	11155	10735	105	3320	500	7760	10	1	21000000	2314	8.19	0.34	12	0.01	1346.00	32195.00	11800	20230706	-6.61	5550	20221012	98.56	11800	-6.61	20230706	6640	65.96	20230103	11800	-6.61	20230706	5550	98.56	20221012	1.01	N	043370	500	105 억		2781330	N	N	0	N	00	N
90	20230714	160440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11090	-40	5	-0.36	1174629520	107083	126.32	11220	11220	10800	14460	7800	11130	10969.24	13.20	0	5000	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2329	8.24	0.34	12	0.51	1346.00	32195.00	11800	20230706	-6.02	5550	20221012	99.82	11800	-6.02	20230706	6640	67.02	20230103	11800	-6.02	20230706	5550	99.82	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
91	20230714	150442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11020	-110	5	-0.99	1128789310	102941	121.44	11220	11220	10800	14460	7800	11130	10965.40	13.20	0	4773	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2314	8.19	0.34	12	0.49	1346.00	32195.00	11800	20230706	-6.61	5550	20221012	98.56	11800	-6.61	20230706	6640	65.96	20230103	11800	-6.61	20230706	5550	98.56	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
92	20230714	140443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11060	-70	5	-0.63	1007020730	91909	108.42	11220	11220	10800	14460	7800	11130	10956.72	13.20	0	3114	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2323	8.22	0.34	12	0.44	1346.00	32195.00	11800	20230706	-6.27	5550	20221012	99.28	11800	-6.27	20230706	6640	66.57	20230103	11800	-6.27	20230706	5550	99.28	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
93	20230714	130438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10990	-140	5	-1.26	837301860	76521	90.27	11220	11220	10800	14460	7800	11130	10942.12	13.20	0	-7287	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2308	8.16	0.34	12	0.36	1346.00	32195.00	11800	20230706	-6.86	5550	20221012	98.02	11800	-6.86	20230706	6640	65.51	20230103	11800	-6.86	20230706	5550	98.02	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
94	20230714	120439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10920	-210	5	-1.89	754171330	68916	81.30	11220	11220	10800	14460	7800	11130	10943.34	13.20	0	-10001	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2293	8.11	0.34	12	0.33	1346.00	32195.00	11800	20230706	-7.46	5550	20221012	96.76	11800	-7.46	20230706	6640	64.46	20230103	11800	-7.46	20230706	5550	96.76	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
95	20230714	110441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10900	-230	5	-2.07	552317770	50338	59.38	11220	11220	10890	14460	7800	11130	10972.18	13.20	0	-7695	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2289	8.10	0.34	12	0.24	1346.00	32195.00	11800	20230706	-7.63	5550	20221012	96.40	11800	-7.63	20230706	6640	64.16	20230103	11800	-7.63	20230706	5550	96.40	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
96	20230714	100444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10940	-190	5	-1.71	402028400	36581	43.15	11220	11220	10900	14460	7800	11130	10990.09	13.20	0	-7229	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2297	8.13	0.34	12	0.17	1346.00	32195.00	11800	20230706	-7.29	5550	20221012	97.12	11800	-7.29	20230706	6640	64.76	20230103	11800	-7.29	20230706	5550	97.12	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
97	20230714	090441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11100	-30	5	-0.27	45496390	4086	4.82	11220	11220	11060	14460	7800	11130	11134.70	13.20	0	-1405	11416	11272	11146	11002	10876	11210	10940	105	3330	500	7790	10	1	21000000	2331	8.25	0.34	12	0.02	1346.00	32195.00	11800	20230706	-5.93	5550	20221012	100.00	11800	-5.93	20230706	6640	67.17	20230103	11800	-5.93	20230706	5550	100.00	20221012	1.05	N	043370	500	105 억		2771842	N	N	0	N	00	N
98	20230713	160440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11130	0	3	0.00	943501600	84626	40.49	11150	11290	11020	14460	7800	11130	11149.15	13.26	0	-13567	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2337	8.27	0.35	12	0.40	1346.00	32195.00	11800	20230706	-5.68	5550	20221012	100.54	11800	-5.68	20230706	6640	67.62	20230103	11800	-5.68	20230706	5550	100.54	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
99	20230713	150434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11130	0	3	0.00	912702820	81856	39.17	11150	11290	11020	14460	7800	11130	11150.11	13.26	0	-13446	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2337	8.27	0.35	12	0.39	1346.00	32195.00	11800	20230706	-5.68	5550	20221012	100.54	11800	-5.68	20230706	6640	67.62	20230103	11800	-5.68	20230706	5550	100.54	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
100	20230713	140435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11140	10	2	0.09	841650650	75471	36.11	11150	11290	11020	14460	7800	11130	11151.98	13.26	0	-13128	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2339	8.28	0.35	12	0.36	1346.00	32195.00	11800	20230706	-5.59	5550	20221012	100.72	11800	-5.59	20230706	6640	67.77	20230103	11800	-5.59	20230706	5550	100.72	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
101	20230713	130437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11190	60	2	0.54	760919940	68268	32.67	11150	11290	11020	14460	7800	11130	11146.08	13.26	0	-13208	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2350	8.31	0.35	12	0.33	1346.00	32195.00	11800	20230706	-5.17	5550	20221012	101.62	11800	-5.17	20230706	6640	68.52	20230103	11800	-5.17	20230706	5550	101.62	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
102	20230713	120434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11110	-20	5	-0.18	637400060	57198	27.37	11150	11290	11020	14460	7800	11130	11143.76	13.26	0	-11849	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2333	8.25	0.35	12	0.27	1346.00	32195.00	11800	20230706	-5.85	5550	20221012	100.18	11800	-5.85	20230706	6640	67.32	20230103	11800	-5.85	20230706	5550	100.18	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
103	20230713	110438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11160	30	2	0.27	543298510	48748	23.33	11150	11290	11020	14460	7800	11130	11145.05	13.26	0	-7085	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2344	8.29	0.35	12	0.23	1346.00	32195.00	11800	20230706	-5.42	5550	20221012	101.08	11800	-5.42	20230706	6640	68.07	20230103	11800	-5.42	20230706	5550	101.08	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
104	20230713	100437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11200	70	2	0.63	447108810	40174	19.22	11150	11290	11020	14460	7800	11130	11129.31	13.26	0	-3824	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2352	8.32	0.35	12	0.19	1346.00	32195.00	11800	20230706	-5.08	5550	20221012	101.80	11800	-5.08	20230706	6640	68.67	20230103	11800	-5.08	20230706	5550	101.80	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
105	20230713	090358	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11160	30	2	0.27	29275900	2622	1.25	11150	11200	11150	14460	7800	11130	11165.95	13.26	0	-662	11850	11490	11170	10810	10490	11670	10990	105	3330	500	7790	10	1	21000000	2344	8.29	0.35	12	0.01	1346.00	32195.00	11800	20230706	-5.42	5550	20221012	101.08	11800	-5.42	20230706	6640	68.07	20230103	11800	-5.42	20230706	5550	101.08	20221012	1.04	N	043370	500	105 억		2784871	N	N	2969	N	00	N
106	20230712	160434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11130	110	2	1.00	2349516400	208565	185.48	11100	11530	10850	14320	7720	11020	11265.54	13.30	0	9997	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2337	8.27	0.35	12	0.99	1346.00	32195.00	11800	20230706	-5.68	5550	20221012	100.54	11800	-5.68	20230706	6640	67.62	20230103	11800	-5.68	20230706	5550	100.54	20221012	1.12	N	043370	500	105 억		2792543	N	N	2969	N	00	N
107	20230712	150432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11150	130	2	1.18	2276003850	201963	179.61	11100	11530	10850	14320	7720	11020	11269.41	13.30	0	8787	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2342	8.28	0.35	12	0.96	1346.00	32195.00	11800	20230706	-5.51	5550	20221012	100.90	11800	-5.51	20230706	6640	67.92	20230103	11800	-5.51	20230706	5550	100.90	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
108	20230712	140430	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11050	30	2	0.27	2107167180	186798	166.12	11100	11530	10850	14320	7720	11020	11280.46	13.30	0	7301	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2321	8.21	0.34	12	0.89	1346.00	32195.00	11800	20230706	-6.36	5550	20221012	99.10	11800	-6.36	20230706	6640	66.42	20230103	11800	-6.36	20230706	5550	99.10	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
109	20230712	130433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11270	250	2	2.27	1912264360	169337	150.60	11100	11530	10850	14320	7720	11020	11292.66	13.30	0	6237	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2367	8.37	0.35	12	0.81	1346.00	32195.00	11800	20230706	-4.49	5550	20221012	103.06	11800	-4.49	20230706	6640	69.73	20230103	11800	-4.49	20230706	5550	103.06	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
110	20230712	120433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11220	200	2	1.81	1689694430	149598	133.04	11100	11530	10850	14320	7720	11020	11294.90	13.30	0	6510	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2356	8.34	0.35	12	0.71	1346.00	32195.00	11800	20230706	-4.92	5550	20221012	102.16	11800	-4.92	20230706	6640	68.98	20230103	11800	-4.92	20230706	5550	102.16	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
111	20230712	110433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11230	210	2	1.91	1546556020	136847	121.70	11100	11530	10850	14320	7720	11020	11301.35	13.30	0	2505	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2358	8.34	0.35	12	0.65	1346.00	32195.00	11800	20230706	-4.83	5550	20221012	102.34	11800	-4.83	20230706	6640	69.13	20230103	11800	-4.83	20230706	5550	102.34	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
112	20230712	100435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11320	300	2	2.72	800787860	71421	63.52	11100	11500	10850	14320	7720	11020	11212.22	13.30	0	-3304	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2377	8.41	0.35	12	0.34	1346.00	32195.00	11800	20230706	-4.07	5550	20221012	103.96	11800	-4.07	20230706	6640	70.48	20230103	11800	-4.07	20230706	5550	103.96	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
113	20230712	090434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11000	-20	5	-0.18	69661650	6313	5.61	11100	11110	10990	14320	7720	11020	11034.63	13.30	0	-2936	11226	11122	10916	10812	10606	11175	10865	105	3300	500	7710	10	1	21000000	2310	8.17	0.34	12	0.03	1346.00	32195.00	11800	20230706	-6.78	5550	20221012	98.20	11800	-6.78	20230706	6640	65.66	20230103	11800	-6.78	20230706	5550	98.20	20221012	1.12	N	043370	500	105 억		2792543	N	N	0	N	00	N
114	20230711	160427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11020	140	2	1.29	1205013730	111106	77.33	10850	11020	10710	14140	7620	10880	10845.33	13.19	0	17404	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2314	8.19	0.34	12	0.53	1346.00	32195.00	11800	20230706	-6.61	5550	20221012	98.56	11800	-6.61	20230706	6640	65.96	20230103	11800	-6.61	20230706	5550	98.56	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
115	20230711	150427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10960	80	2	0.74	1084824120	100175	69.72	10850	10980	10710	14140	7620	10880	10829.29	13.19	0	14288	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2302	8.14	0.34	12	0.48	1346.00	32195.00	11800	20230706	-7.12	5550	20221012	97.48	11800	-7.12	20230706	6640	65.06	20230103	11800	-7.12	20230706	5550	97.48	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
116	20230711	140426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10900	20	2	0.18	953639840	88170	61.37	10850	10980	10710	14140	7620	10880	10815.92	13.19	0	10327	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2289	8.10	0.34	12	0.42	1346.00	32195.00	11800	20230706	-7.63	5550	20221012	96.40	11800	-7.63	20230706	6640	64.16	20230103	11800	-7.63	20230706	5550	96.40	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
117	20230711	130419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10820	-60	5	-0.55	861816970	79726	55.49	10850	10980	10710	14140	7620	10880	10809.73	13.19	0	5799	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2272	8.04	0.34	12	0.38	1346.00	32195.00	11800	20230706	-8.31	5550	20221012	94.95	11800	-8.31	20230706	6640	62.95	20230103	11800	-8.31	20230706	5550	94.95	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
118	20230711	120430	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10750	-130	5	-1.19	717740760	66391	46.21	10850	10980	10710	14140	7620	10880	10810.81	13.19	0	-3236	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2258	7.99	0.33	12	0.32	1346.00	32195.00	11800	20230706	-8.90	5550	20221012	93.69	11800	-8.90	20230706	6640	61.90	20230103	11800	-8.90	20230706	5550	93.69	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
119	20230711	110431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10740	-140	5	-1.29	617368820	57058	39.71	10850	10980	10710	14140	7620	10880	10820.02	13.19	0	-3207	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2255	7.98	0.33	12	0.27	1346.00	32195.00	11800	20230706	-8.98	5550	20221012	93.51	11800	-8.98	20230706	6640	61.75	20230103	11800	-8.98	20230706	5550	93.51	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
120	20230711	100429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10950	70	2	0.64	473321550	43737	30.44	10850	10980	10710	14140	7620	10880	10821.99	13.19	0	-1616	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2300	8.14	0.34	12	0.21	1346.00	32195.00	11800	20230706	-7.20	5550	20221012	97.30	11800	-7.20	20230706	6640	64.91	20230103	11800	-7.20	20230706	5550	97.30	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
121	20230711	090429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10930	50	2	0.46	45084590	4153	2.89	10850	10930	10830	14140	7620	10880	10855.88	13.19	0	439	11366	11122	10896	10652	10426	11245	10775	105	3260	500	7610	10	1	21000000	2295	8.12	0.34	12	0.02	1346.00	32195.00	11800	20230706	-7.37	5550	20221012	96.94	11800	-7.37	20230706	6640	64.61	20230103	11800	-7.37	20230706	5550	96.94	20221012	1.03	N	043370	500	105 억		2770113	N	N	0	N	00	N
122	20230710	160427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10880	100	2	0.93	1540976370	141400	65.59	10800	11140	10670	14010	7550	10780	10898.00	13.06	0	26166	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2285	8.08	0.34	12	0.67	1346.00	32195.00	11800	20230706	-7.80	5550	20221012	96.04	11800	-7.80	20230706	6640	63.86	20230103	11800	-7.80	20230706	5550	96.04	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
123	20230710	150425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10930	150	2	1.39	1385333610	127113	58.96	10800	11140	10670	14010	7550	10780	10898.44	13.06	0	23073	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2295	8.12	0.34	12	0.61	1346.00	32195.00	11800	20230706	-7.37	5550	20221012	96.94	11800	-7.37	20230706	6640	64.61	20230103	11800	-7.37	20230706	5550	96.94	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
124	20230710	140423	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10950	170	2	1.58	1206188600	110771	51.38	10800	11140	10670	14010	7550	10780	10889.03	13.06	0	22816	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2300	8.14	0.34	12	0.53	1346.00	32195.00	11800	20230706	-7.20	5550	20221012	97.30	11800	-7.20	20230706	6640	64.91	20230103	11800	-7.20	20230706	5550	97.30	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
125	20230710	130420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11010	230	2	2.13	1117288100	102665	47.62	10800	11140	10670	14010	7550	10780	10882.85	13.06	0	20729	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2312	8.18	0.34	12	0.49	1346.00	32195.00	11800	20230706	-6.69	5550	20221012	98.38	11800	-6.69	20230706	6640	65.81	20230103	11800	-6.69	20230706	5550	98.38	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
126	20230710	120427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11140	360	2	3.34	955467720	88029	40.83	10800	11140	10670	14010	7550	10780	10854.01	13.06	0	16846	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2339	8.28	0.35	12	0.42	1346.00	32195.00	11800	20230706	-5.59	5550	20221012	100.72	11800	-5.59	20230706	6640	67.77	20230103	11800	-5.59	20230706	5550	100.72	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
127	20230710	110428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10920	140	2	1.30	672907970	62410	28.95	10800	10950	10670	14010	7550	10780	10782.05	13.06	0	9380	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2293	8.11	0.34	12	0.30	1346.00	32195.00	11800	20230706	-7.46	5550	20221012	96.76	11800	-7.46	20230706	6640	64.46	20230103	11800	-7.46	20230706	5550	96.76	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
128	20230710	100428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	20	2	0.19	531209220	49325	22.88	10800	10950	10670	14010	7550	10780	10769.57	13.06	0	4458	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2268	8.02	0.34	12	0.23	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
129	20230710	090424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10750	-30	5	-0.28	110760200	10290	4.77	10800	10820	10700	14010	7550	10780	10763.87	13.06	0	-3069	11633	11206	10993	10566	10353	11100	10460	105	3230	500	7540	10	1	21000000	2258	7.99	0.33	12	0.05	1346.00	32195.00	11800	20230706	-8.90	5550	20221012	93.69	11800	-8.90	20230706	6640	61.90	20230103	11800	-8.90	20230706	5550	93.69	20221012	0.93	N	043370	500	105 억		2743343	N	N	0	N	00	N
130	20230707	160421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10780	-570	5	-5.02	2351744710	214538	26.95	11400	11420	10780	14750	7950	11350	10962.20	13.19	0	-30487	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2264	8.01	0.33	12	1.02	1346.00	32195.00	11800	20230706	-8.64	5550	20221012	94.23	11800	-8.64	20230706	6640	62.35	20230103	11800	-8.64	20230706	5550	94.23	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
131	20230707	150423	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	-550	5	-4.85	2168489970	197552	24.82	11400	11420	10780	14750	7950	11350	10976.81	13.19	0	-30733	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2268	8.02	0.34	12	0.94	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
132	20230707	140430	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10840	-510	5	-4.49	1942103550	176622	22.19	11400	11420	10800	14750	7950	11350	10995.82	13.19	0	-27682	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2276	8.05	0.34	12	0.84	1346.00	32195.00	11800	20230706	-8.14	5550	20221012	95.32	11800	-8.14	20230706	6640	63.25	20230103	11800	-8.14	20230706	5550	95.32	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
133	20230707	130426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	-550	5	-4.85	1830494630	166337	20.90	11400	11420	10800	14750	7950	11350	11004.74	13.19	0	-25169	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2268	8.02	0.34	12	0.79	1346.00	32195.00	11800	20230706	-8.47	5550	20221012	94.59	11800	-8.47	20230706	6640	62.65	20230103	11800	-8.47	20230706	5550	94.59	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
134	20230707	120426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10880	-470	5	-4.14	1627147970	147613	18.54	11400	11420	10800	14750	7950	11350	11023.07	13.19	0	-17896	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2285	8.08	0.34	12	0.70	1346.00	32195.00	11800	20230706	-7.80	5550	20221012	96.04	11800	-7.80	20230706	6640	63.86	20230103	11800	-7.80	20230706	5550	96.04	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
135	20230707	110426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10900	-450	5	-3.96	1492584930	135247	16.99	11400	11420	10800	14750	7950	11350	11035.99	13.19	0	-17233	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2289	8.10	0.34	12	0.64	1346.00	32195.00	11800	20230706	-7.63	5550	20221012	96.40	11800	-7.63	20230706	6640	64.16	20230103	11800	-7.63	20230706	5550	96.40	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
136	20230707	100424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11000	-350	5	-3.08	1076954910	97463	12.24	11400	11420	10800	14750	7950	11350	11049.88	13.19	0	-26892	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2310	8.17	0.34	12	0.46	1346.00	32195.00	11800	20230706	-6.78	5550	20221012	98.20	11800	-6.78	20230706	6640	65.66	20230103	11800	-6.78	20230706	5550	98.20	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
137	20230707	090422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11230	-120	5	-1.06	241791560	21303	2.68	11400	11420	11200	14750	7950	11350	11350.12	13.19	0	-8866	12383	11866	11283	10766	10183	12125	11025	105	3400	500	7940	10	1	21000000	2358	8.34	0.35	12	0.10	1346.00	32195.00	11800	20230706	-4.83	5550	20221012	102.34	11800	-4.83	20230706	6640	69.13	20230103	11800	-4.83	20230706	5550	102.34	20221012	0.94	N	043370	500	105 억		2770160	N	N	0	N	00	N
138	20230706	160423	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11350	650	2	6.07	9010090970	790984	362.46	10740	11800	10700	13910	7490	10700	11391.61	13.00	0	45759	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2384	8.43	0.35	12	3.77	1346.00	32195.00	11800	20230706	-3.81	5550	20221012	104.50	11800	-3.81	20230706	6640	70.93	20230103	11800	-3.81	20230706	5550	104.50	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
139	20230706	150424	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11260	560	2	5.23	8566846260	751624	344.42	10740	11800	10700	13910	7490	10700	11398.35	13.00	0	39415	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2365	8.37	0.35	12	3.58	1346.00	32195.00	11800	20230706	-4.58	5550	20221012	102.88	11800	-4.58	20230706	6640	69.58	20230103	11800	-4.58	20230706	5550	102.88	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
140	20230706	140424	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11260	560	2	5.23	7852219660	688129	315.33	10740	11800	10700	13910	7490	10700	11411.60	13.00	0	42040	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2365	8.37	0.35	12	3.28	1346.00	32195.00	11800	20230706	-4.58	5550	20221012	102.88	11800	-4.58	20230706	6640	69.58	20230103	11800	-4.58	20230706	5550	102.88	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
141	20230706	130422	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11370	670	2	6.26	7490038160	656122	300.66	10740	11800	10700	13910	7490	10700	11416.28	13.00	0	39479	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2388	8.45	0.35	12	3.12	1346.00	32195.00	11800	20230706	-3.64	5550	20221012	104.86	11800	-3.64	20230706	6640	71.23	20230103	11800	-3.64	20230706	5550	104.86	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
142	20230706	120422	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11470	770	2	7.20	6776664410	593901	272.15	10740	11800	10700	13910	7490	10700	11411.16	13.00	0	28671	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2409	8.52	0.36	12	2.83	1346.00	32195.00	11800	20230706	-2.80	5550	20221012	106.67	11800	-2.80	20230706	6640	72.74	20230103	11800	-2.80	20230706	5550	106.67	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
143	20230706	110426	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11480	780	2	7.29	5977044460	523901	240.07	10740	11800	10700	13910	7490	10700	11409.55	13.00	0	33814	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2411	8.53	0.36	12	2.49	1346.00	32195.00	11800	20230706	-2.71	5550	20221012	106.85	11800	-2.71	20230706	6640	72.89	20230103	11800	-2.71	20230706	5550	106.85	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
144	20230706	100422	55	50.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	50	N	11330	630	2	5.89	3013868550	267900	122.76	10740	11520	10700	13910	7490	10700	11251.23	13.00	0	49234	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2379	8.42	0.35	12	1.28	1346.00	32195.00	11520	20230706	-1.65	5550	20221012	104.14	11520	-1.65	20230706	6640	70.63	20230103	11520	-1.65	20230706	5550	104.14	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
145	20230706	090422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	100	2	0.93	58591000	5454	2.50	10740	10800	10700	13910	7490	10700	10748.13	13.00	0	-423	11286	10992	10796	10502	10306	10895	10405	105	3210	500	7490	10	1	21000000	2268	8.02	0.34	12	0.03	1346.00	32195.00	11250	20230524	-4.00	5550	20221012	94.59	11250	-4.00	20230524	6640	62.65	20230103	11250	-4.00	20230524	5550	94.59	20221012	0.92	N	043370	500	105 억		2729249	N	N	0	N	00	N
146	20230705	160420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10700	-20	5	-0.19	2344208330	215949	137.40	10910	11090	10600	13930	7510	10720	10855.46	13.06	0	-3907	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2247	7.95	0.33	12	1.03	1346.00	32195.00	11250	20230524	-4.89	5550	20221012	92.79	11250	-4.89	20230524	6640	61.14	20230103	11250	-4.89	20230524	5550	92.79	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
147	20230705	150420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10680	-40	5	-0.37	2294150920	211267	134.42	10910	11090	10600	13930	7510	10720	10859.01	13.06	0	-3723	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2243	7.93	0.33	12	1.01	1346.00	32195.00	11250	20230524	-5.07	5550	20221012	92.43	11250	-5.07	20230524	6640	60.84	20230103	11250	-5.07	20230524	5550	92.43	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
148	20230705	140415	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10680	-40	5	-0.37	2206817300	203076	129.21	10910	11090	10600	13930	7510	10720	10866.95	13.06	0	-5381	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2243	7.93	0.33	12	0.97	1346.00	32195.00	11250	20230524	-5.07	5550	20221012	92.43	11250	-5.07	20230524	6640	60.84	20230103	11250	-5.07	20230524	5550	92.43	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
149	20230705	130416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10720	0	3	0.00	2064498850	189761	120.74	10910	11090	10600	13930	7510	10720	10879.47	13.06	0	-5687	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2251	7.96	0.33	12	0.90	1346.00	32195.00	11250	20230524	-4.71	5550	20221012	93.15	11250	-4.71	20230524	6640	61.45	20230103	11250	-4.71	20230524	5550	93.15	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
150	20230705	120416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10650	-70	5	-0.65	1969902500	180918	115.11	10910	11090	10600	13930	7510	10720	10888.37	13.06	0	-6278	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2237	7.91	0.33	12	0.86	1346.00	32195.00	11250	20230524	-5.33	5550	20221012	91.89	11250	-5.33	20230524	6640	60.39	20230103	11250	-5.33	20230524	5550	91.89	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
151	20230705	110419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10750	30	2	0.28	1681869960	153888	97.91	10910	11090	10740	13930	7510	10720	10929.18	13.06	0	-6629	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2258	7.99	0.33	12	0.73	1346.00	32195.00	11250	20230524	-4.44	5550	20221012	93.69	11250	-4.44	20230524	6640	61.90	20230103	11250	-4.44	20230524	5550	93.69	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
152	20230705	100417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10980	260	2	2.43	1025610520	93656	59.59	10910	11090	10820	13930	7510	10720	10950.83	13.06	0	11049	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2306	8.16	0.34	12	0.45	1346.00	32195.00	11250	20230524	-2.40	5550	20221012	97.84	11250	-2.40	20230524	6640	65.36	20230103	11250	-2.40	20230524	5550	97.84	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
153	20230705	090417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10860	140	2	1.31	109302670	10024	6.38	10910	10940	10820	13930	7510	10720	10904.10	13.06	0	-2782	10933	10826	10753	10646	10573	10880	10700	105	3210	500	7500	10	1	21000000	2281	8.07	0.34	12	0.05	1346.00	32195.00	11250	20230524	-3.47	5550	20221012	95.68	11250	-3.47	20230524	6640	63.55	20230103	11250	-3.47	20230524	5550	95.68	20221012	0.93	N	043370	500	105 억		2742794	N	N	0	N	00	N
154	20230704	160416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10720	210	2	2.00	1690380720	156906	148.73	10700	10860	10680	13660	7360	10510	10773.70	12.96	0	17047	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2251	7.96	0.33	12	0.75	1346.00	32195.00	11250	20230524	-4.71	5550	20221012	93.15	11250	-4.71	20230524	6640	61.45	20230103	11250	-4.71	20230524	5550	93.15	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
155	20230704	150411	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10730	220	2	2.09	1608539800	149273	141.50	10700	10860	10680	13660	7360	10510	10775.83	12.96	0	16354	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2253	7.97	0.33	12	0.71	1346.00	32195.00	11250	20230524	-4.62	5550	20221012	93.33	11250	-4.62	20230524	6640	61.60	20230103	11250	-4.62	20230524	5550	93.33	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
156	20230704	140416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10760	250	2	2.38	1440429100	133643	126.68	10700	10860	10680	13660	7360	10510	10778.19	12.96	0	16530	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2260	7.99	0.33	12	0.64	1346.00	32195.00	11250	20230524	-4.36	5550	20221012	93.87	11250	-4.36	20230524	6640	62.05	20230103	11250	-4.36	20230524	5550	93.87	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
157	20230704	130409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	290	2	2.76	1347962610	125063	118.55	10700	10860	10680	13660	7360	10510	10778.27	12.96	0	18006	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2268	8.02	0.34	12	0.60	1346.00	32195.00	11250	20230524	-4.00	5550	20221012	94.59	11250	-4.00	20230524	6640	62.65	20230103	11250	-4.00	20230524	5550	94.59	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
158	20230704	120413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10800	290	2	2.76	1273150610	118139	111.98	10700	10860	10680	13660	7360	10510	10776.72	12.96	0	18389	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2268	8.02	0.34	12	0.56	1346.00	32195.00	11250	20230524	-4.00	5550	20221012	94.59	11250	-4.00	20230524	6640	62.65	20230103	11250	-4.00	20230524	5550	94.59	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
159	20230704	110408	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10790	280	2	2.66	1082070070	100496	95.26	10700	10860	10680	13660	7360	10510	10767.29	12.96	0	13223	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2266	8.02	0.34	12	0.48	1346.00	32195.00	11250	20230524	-4.09	5550	20221012	94.41	11250	-4.09	20230524	6640	62.50	20230103	11250	-4.09	20230524	5550	94.41	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
160	20230704	100408	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10770	260	2	2.47	753608720	70055	66.40	10700	10840	10680	13660	7360	10510	10757.39	12.96	0	9960	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2262	8.00	0.33	12	0.33	1346.00	32195.00	11250	20230524	-4.27	5550	20221012	94.05	11250	-4.27	20230524	6640	62.20	20230103	11250	-4.27	20230524	5550	94.05	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
161	20230704	090409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10700	190	2	1.81	128356420	11975	11.35	10700	10770	10680	13660	7360	10510	10718.70	12.96	0	-1796	10823	10666	10523	10366	10223	10595	10295	105	3150	500	7350	10	1	21000000	2247	7.95	0.33	12	0.06	1346.00	32195.00	11250	20230524	-4.89	5550	20221012	92.79	11250	-4.89	20230524	6640	61.14	20230103	11250	-4.89	20230524	5550	92.79	20221012	0.94	N	043370	500	105 억		2721055	N	N	0	N	00	N
162	20230703	160405	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10510	10	2	0.10	1101701270	104580	109.74	10610	10680	10380	13650	7350	10500	10534.57	12.85	0	-10148	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2207	7.81	0.33	12	0.50	1346.00	32195.00	11250	20230524	-6.58	5550	20221012	89.37	11250	-6.58	20230524	6640	58.28	20230103	11250	-6.58	20230524	5550	89.37	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
163	20230703	150407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10540	40	2	0.38	1041499490	98867	103.74	10610	10680	10380	13650	7350	10500	10534.36	12.85	0	-9194	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2213	7.83	0.33	12	0.47	1346.00	32195.00	11250	20230524	-6.31	5550	20221012	89.91	11250	-6.31	20230524	6640	58.73	20230103	11250	-6.31	20230524	5550	89.91	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
164	20230703	140407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10540	40	2	0.38	928054030	88110	92.45	10610	10680	10380	13650	7350	10500	10532.92	12.85	0	-6103	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2213	7.83	0.33	12	0.42	1346.00	32195.00	11250	20230524	-6.31	5550	20221012	89.91	11250	-6.31	20230524	6640	58.73	20230103	11250	-6.31	20230524	5550	89.91	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
165	20230703	130406	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10560	60	2	0.57	772798370	73429	77.05	10610	10680	10380	13650	7350	10500	10524.44	12.85	0	-5413	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2218	7.85	0.33	12	0.35	1346.00	32195.00	11250	20230524	-6.13	5550	20221012	90.27	11250	-6.13	20230524	6640	59.04	20230103	11250	-6.13	20230524	5550	90.27	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
166	20230703	120407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10560	60	2	0.57	641371090	60978	63.98	10610	10680	10380	13650	7350	10500	10518.08	12.85	0	-5164	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2218	7.85	0.33	12	0.29	1346.00	32195.00	11250	20230524	-6.13	5550	20221012	90.27	11250	-6.13	20230524	6640	59.04	20230103	11250	-6.13	20230524	5550	90.27	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
167	20230703	110405	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10520	20	2	0.19	534961790	50893	53.40	10610	10680	10380	13650	7350	10500	10511.51	12.85	0	-8137	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2209	7.82	0.33	12	0.24	1346.00	32195.00	11250	20230524	-6.49	5550	20221012	89.55	11250	-6.49	20230524	6640	58.43	20230103	11250	-6.49	20230524	5550	89.55	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
168	20230703	100359	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10450	-50	5	-0.48	303558410	28910	30.34	10610	10680	10380	13650	7350	10500	10500.12	12.85	0	-7012	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2195	7.76	0.32	12	0.14	1346.00	32195.00	11250	20230524	-7.11	5550	20221012	88.29	11250	-7.11	20230524	6640	57.38	20230103	11250	-7.11	20230524	5550	88.29	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N
169	20230703	090401	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10550	50	2	0.48	60917340	5748	6.03	10610	10680	10520	13650	7350	10500	10598.66	12.85	0	-732	10653	10576	10423	10346	10193	10615	10385	105	3150	500	7350	10	1	21000000	2216	7.84	0.33	12	0.03	1346.00	32195.00	11250	20230524	-6.22	5550	20221012	90.09	11250	-6.22	20230524	6640	58.89	20230103	11250	-6.22	20230524	5550	90.09	20221012	0.93	N	043370	500	105 억		2699043	N	N	0	N	00	N