KissMeData/071850/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	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-20	5	-0.98	97833395	47216	73.91	2080	2130	2030	2665	1435	2050	2072.04	14.28	0	3846	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.28	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
3	20230731	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	15	2	0.73	75589035	36310	56.84	2080	2130	2050	2665	1435	2050	2081.77	14.28	0	3585	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	342	-5.54	0.37	12	0.22	-373.00	5567.00	2980	20230522	-30.70	1495	20220928	38.13	2980	-30.70	20230522	1821	13.40	20230727	2980	-30.70	20230522	1495	38.13	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
4	20230731	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	35	2	1.71	66166420	31733	49.67	2080	2130	2055	2665	1435	2050	2085.10	14.28	0	3188	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	345	-5.59	0.37	12	0.19	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
5	20230731	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	30	2	1.46	58820565	28209	44.16	2080	2130	2055	2665	1435	2050	2085.17	14.28	0	3467	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	345	-5.58	0.37	12	0.17	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
6	20230731	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	40	2	1.95	58512240	28061	43.92	2080	2130	2055	2665	1435	2050	2085.18	14.28	0	3449	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	346	-5.60	0.38	12	0.17	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
7	20230731	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	75	2	3.66	27415050	13149	20.58	2080	2125	2055	2665	1435	2050	2084.95	14.28	0	-370	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	352	-5.70	0.38	12	0.08	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1821	16.69	20230727	2980	-28.69	20230522	1495	42.14	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
8	20230731	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	50	2	2.44	24295495	11669	18.27	2080	2110	2055	2665	1435	2050	2082.05	14.28	0	50	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	348	-5.63	0.38	12	0.07	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
9	20230731	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	20	2	0.98	1952380	940	1.47	2080	2080	2070	2665	1435	2050	2077.00	14.28	0	-282	2204	2127	2033	1956	1862	2165	1994	83	615	500	1350	5	1	16569188	343	-5.55	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.57	N	071850	500	82 억		2366320	N	N	0	N	00	N
10	20230728	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	111	2	5.72	127238783	63885	111.16	1939	2110	1939	2520	1358	1939	1991.68	14.27	0	260	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	5	1	16569188	340	-5.50	0.37	12	0.39	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
11	20230728	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	116	2	5.98	113576963	57170	99.47	1939	2110	1939	2520	1358	1939	1986.65	14.27	0	-677	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	5	1	16569188	340	-5.51	0.37	12	0.35	-373.00	5567.00	2980	20230522	-31.04	1495	20220928	37.46	2980	-31.04	20230522	1821	12.85	20230727	2980	-31.04	20230522	1495	37.46	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
12	20230728	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	40	2	2.06	66748160	34228	59.55	1939	1985	1939	2520	1358	1939	1950.10	14.27	0	8499	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	1	1	16569188	328	-5.31	0.36	12	0.21	-373.00	5567.00	2980	20230522	-33.59	1495	20220928	32.37	2980	-33.59	20230522	1821	8.68	20230727	2980	-33.59	20230522	1495	32.37	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
13	20230728	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	21	2	1.08	59896446	30759	53.52	1939	1971	1939	2520	1358	1939	1947.28	14.27	0	7569	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	1	1	16569188	325	-5.25	0.35	12	0.19	-373.00	5567.00	2980	20230522	-34.23	1495	20220928	31.10	2980	-34.23	20230522	1821	7.63	20230727	2980	-34.23	20230522	1495	31.10	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
14	20230728	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	23	2	1.19	29681870	15249	26.53	1939	1971	1939	2520	1358	1939	1946.48	14.27	0	3198	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	1	1	16569188	325	-5.26	0.35	12	0.09	-373.00	5567.00	2980	20230522	-34.16	1495	20220928	31.24	2980	-34.16	20230522	1821	7.74	20230727	2980	-34.16	20230522	1495	31.24	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
15	20230728	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	20	2	1.03	29658357	15237	26.51	1939	1971	1939	2520	1358	1939	1946.47	14.27	0	3198	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	1	1	16569188	325	-5.25	0.35	12	0.09	-373.00	5567.00	2980	20230522	-34.26	1495	20220928	31.04	2980	-34.26	20230522	1821	7.58	20230727	2980	-34.26	20230522	1495	31.04	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
16	20230728	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	17	2	0.88	14562514	7481	13.02	1939	1971	1939	2520	1358	1939	1946.60	14.27	0	433	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	1	1	16569188	324	-5.24	0.35	12	0.05	-373.00	5567.00	2980	20230522	-34.36	1495	20220928	30.84	2980	-34.36	20230522	1821	7.41	20230727	2980	-34.36	20230522	1495	30.84	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
17	20230728	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	20	2	1.03	8725601	4498	7.83	1939	1971	1939	2520	1358	1939	1939.88	14.27	0	149	2059	1999	1910	1850	1761	2029	1880	83	581	500	1270	1	1	16569188	325	-5.25	0.35	12	0.03	-373.00	5567.00	2980	20230522	-34.26	1495	20220928	31.04	2980	-34.26	20230522	1821	7.58	20230727	2980	-34.26	20230522	1495	31.04	20220928	0.62	N	071850	500	82 억		2365098	N	N	0	N	00	N
18	20230727	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	26	2	1.36	110558792	57472	40.38	1893	1970	1821	2485	1340	1913	1923.70	14.21	-7121	10462	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	321	-5.20	0.35	12	0.35	-373.00	5567.00	2980	20230522	-34.93	1495	20220928	29.70	2980	-34.93	20230522	1821	6.48	20230727	2980	-34.93	20230522	1495	29.70	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
19	20230727	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	34	2	1.78	92602370	48224	33.88	1893	1970	1821	2485	1340	1913	1920.25	14.21	-7121	10323	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	323	-5.22	0.35	12	0.29	-373.00	5567.00	2980	20230522	-34.66	1495	20220928	30.23	2980	-34.66	20230522	1821	6.92	20230727	2980	-34.66	20230522	1495	30.23	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
20	20230727	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	30	2	1.57	78697578	41094	28.87	1893	1970	1821	2485	1340	1913	1915.06	14.21	-7121	8954	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	322	-5.21	0.35	12	0.25	-373.00	5567.00	2980	20230522	-34.80	1495	20220928	29.97	2980	-34.80	20230522	1821	6.70	20230727	2980	-34.80	20230522	1495	29.97	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
21	20230727	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1967	54	2	2.82	71645952	37493	26.34	1893	1970	1821	2485	1340	1913	1910.92	14.21	-7121	9954	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	326	-5.27	0.35	12	0.23	-373.00	5567.00	2980	20230522	-33.99	1495	20220928	31.57	2980	-33.99	20230522	1821	8.02	20230727	2980	-33.99	20230522	1495	31.57	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
22	20230727	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	40	2	2.09	62609467	32861	23.09	1893	1970	1821	2485	1340	1913	1905.28	14.21	-7121	11139	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	324	-5.24	0.35	12	0.20	-373.00	5567.00	2980	20230522	-34.46	1495	20220928	30.64	2980	-34.46	20230522	1821	7.25	20230727	2980	-34.46	20230522	1495	30.64	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
23	20230727	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	36	2	1.88	61839931	32467	22.81	1893	1970	1821	2485	1340	1913	1904.70	14.21	-7121	11189	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	323	-5.23	0.35	12	0.20	-373.00	5567.00	2980	20230522	-34.60	1495	20220928	30.37	2980	-34.60	20230522	1821	7.03	20230727	2980	-34.60	20230522	1495	30.37	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
24	20230727	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	30	2	1.57	54190673	28545	20.05	1893	1950	1821	2485	1340	1913	1898.43	14.21	-7121	10779	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	322	-5.21	0.35	12	0.17	-373.00	5567.00	2980	20230522	-34.80	1495	20220928	29.97	2980	-34.80	20230522	1821	6.70	20230727	2980	-34.80	20230522	1495	29.97	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
25	20230727	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	0	3	0.00	34427802	18317	12.87	1893	1913	1821	2485	1340	1913	1879.55	14.21	-7121	5937	2050	1981	1936	1867	1822	1959	1845	83	572	500	1260	1	1	16569188	317	-5.13	0.34	12	0.11	-373.00	5567.00	2980	20230522	-35.81	1495	20220928	27.96	2980	-35.81	20230522	1821	5.05	20230727	2980	-35.81	20230522	1495	27.96	20220928	0.61	N	071850	500	82 억		2354636	N	N	0	N	00	N
26	20230726	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	-92	5	-4.59	271727447	142222	191.08	2005	2005	1891	2605	1405	2005	1910.59	14.25	0	-7137	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	317	-5.13	0.34	12	0.86	-373.00	5567.00	2980	20230522	-35.81	1495	20220928	27.96	2980	-35.81	20230522	1845	3.69	20230103	2980	-35.81	20230522	1495	27.96	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
27	20230726	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1897	-108	5	-5.39	267624769	140068	188.19	2005	2005	1891	2605	1405	2005	1910.68	14.25	0	-7298	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	314	-5.09	0.34	12	0.85	-373.00	5567.00	2980	20230522	-36.34	1495	20220928	26.89	2980	-36.34	20230522	1845	2.82	20230103	2980	-36.34	20230522	1495	26.89	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
28	20230726	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-105	5	-5.24	259834925	135980	182.70	2005	2005	1891	2605	1405	2005	1910.83	14.25	0	-6351	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	315	-5.09	0.34	12	0.82	-373.00	5567.00	2980	20230522	-36.24	1495	20220928	27.09	2980	-36.24	20230522	1845	2.98	20230103	2980	-36.24	20230522	1495	27.09	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
29	20230726	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	-113	5	-5.64	243396294	127321	171.06	2005	2005	1891	2605	1405	2005	1911.67	14.25	0	-3951	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	313	-5.07	0.34	12	0.77	-373.00	5567.00	2980	20230522	-36.51	1495	20220928	26.56	2980	-36.51	20230522	1845	2.55	20230103	2980	-36.51	20230522	1495	26.56	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
30	20230726	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	-102	5	-5.09	219078930	114515	153.86	2005	2005	1894	2605	1405	2005	1913.10	14.25	0	2273	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	315	-5.10	0.34	12	0.69	-373.00	5567.00	2980	20230522	-36.14	1495	20220928	27.29	2980	-36.14	20230522	1845	3.14	20230103	2980	-36.14	20230522	1495	27.29	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
31	20230726	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-68	5	-3.39	213001149	111324	149.57	2005	2005	1894	2605	1405	2005	1913.34	14.25	0	1050	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	321	-5.19	0.35	12	0.67	-373.00	5567.00	2980	20230522	-35.00	1495	20220928	29.57	2980	-35.00	20230522	1845	4.99	20230103	2980	-35.00	20230522	1495	29.57	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
32	20230726	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-64	5	-3.19	122978617	63974	85.95	2005	2005	1902	2605	1405	2005	1922.32	14.25	0	6487	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	322	-5.20	0.35	12	0.39	-373.00	5567.00	2980	20230522	-34.87	1495	20220928	29.83	2980	-34.87	20230522	1845	5.20	20230103	2980	-34.87	20230522	1495	29.83	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
33	20230726	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-90	5	-4.49	35777715	18434	24.77	2005	2005	1907	2605	1405	2005	1940.85	14.25	0	2097	2055	2030	2010	1985	1965	2020	1975	83	600	500	1320	1	1	16569188	317	-5.13	0.34	12	0.11	-373.00	5567.00	2980	20230522	-35.74	1495	20220928	28.09	2980	-35.74	20230522	1845	3.79	20230103	2980	-35.74	20230522	1495	28.09	20220928	0.55	N	071850	500	82 억		2361757	N	N	0	N	00	N
34	20230725	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-15	5	-0.74	149475205	74429	54.21	2020	2035	1990	2625	1415	2020	2008.29	14.33	0	-13277	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	332	-5.38	0.36	12	0.45	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1845	8.67	20230103	2980	-32.72	20230522	1495	34.11	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
35	20230725	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-10	5	-0.50	137537220	68468	49.86	2020	2035	1990	2625	1415	2020	2008.78	14.33	0	-12452	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	333	-5.39	0.36	12	0.41	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1845	8.94	20230103	2980	-32.55	20230522	1495	34.45	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
36	20230725	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-5	5	-0.25	82134190	40836	29.74	2020	2035	2000	2625	1415	2020	2011.32	14.33	0	-3522	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	334	-5.40	0.36	12	0.25	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1845	9.21	20230103	2980	-32.38	20230522	1495	34.78	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
37	20230725	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	78551270	39056	28.44	2020	2035	2000	2625	1415	2020	2011.25	14.33	0	-2922	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	335	-5.42	0.36	12	0.24	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1845	9.49	20230103	2980	-32.21	20230522	1495	35.12	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
38	20230725	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	5	2	0.25	72194940	35902	26.15	2020	2035	2000	2625	1415	2020	2010.89	14.33	0	-3554	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	336	-5.43	0.36	12	0.22	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1845	9.76	20230103	2980	-32.05	20230522	1495	35.45	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
39	20230725	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	5	2	0.25	66172590	32928	23.98	2020	2035	2000	2625	1415	2020	2009.61	14.33	0	-6363	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	336	-5.43	0.36	12	0.20	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1845	9.76	20230103	2980	-32.05	20230522	1495	35.45	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
40	20230725	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	40079630	19929	14.51	2020	2035	2000	2625	1415	2020	2011.12	14.33	0	-2942	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	335	-5.42	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1845	9.49	20230103	2980	-32.21	20230522	1495	35.12	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
41	20230725	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-15	5	-0.74	11933765	5910	4.30	2020	2035	2005	2625	1415	2020	2019.25	14.33	0	-2546	2166	2092	2046	1972	1926	2070	1950	83	605	500	1330	5	1	16569188	332	-5.38	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1845	8.67	20230103	2980	-32.72	20230522	1495	34.11	20220928	0.78	N	071850	500	82 억		2375019	N	N	0	N	00	N
42	20230724	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-105	5	-4.94	279179095	137308	102.48	2120	2120	2000	2760	1490	2125	2033.23	14.25	0	14547	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	335	-5.42	0.36	12	0.83	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1845	9.49	20230103	2980	-32.21	20230522	1495	35.12	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
43	20230724	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-95	5	-4.47	271208150	133363	99.53	2120	2120	2000	2760	1490	2125	2033.61	14.25	0	14977	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	336	-5.44	0.36	12	0.80	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1845	10.03	20230103	2980	-31.88	20230522	1495	35.79	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
44	20230724	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-90	5	-4.24	261179730	128423	95.84	2120	2120	2000	2760	1490	2125	2033.75	14.25	0	17892	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	337	-5.46	0.37	12	0.78	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1845	10.30	20230103	2980	-31.71	20230522	1495	36.12	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
45	20230724	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-100	5	-4.71	241991015	118862	88.71	2120	2120	2000	2760	1490	2125	2035.90	14.25	0	12883	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	336	-5.43	0.36	12	0.72	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1845	9.76	20230103	2980	-32.05	20230522	1495	35.45	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
46	20230724	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-75	5	-3.53	171276730	83722	62.48	2120	2120	2000	2760	1490	2125	2045.78	14.25	0	9471	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	340	-5.50	0.37	12	0.51	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1845	11.11	20230103	2980	-31.21	20230522	1495	37.12	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
47	20230724	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-110	5	-5.18	142393500	69416	51.81	2120	2120	2010	2760	1490	2125	2051.31	14.25	0	4803	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	334	-5.40	0.36	12	0.42	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1845	9.21	20230103	2980	-32.38	20230522	1495	34.78	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
48	20230724	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-70	5	-3.29	84902905	41078	30.66	2120	2120	2045	2760	1490	2125	2066.87	14.25	0	3802	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	340	-5.51	0.37	12	0.25	-373.00	5567.00	2980	20230522	-31.04	1495	20220928	37.46	2980	-31.04	20230522	1845	11.38	20230103	2980	-31.04	20230522	1495	37.46	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
49	20230724	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-20	5	-0.94	38422605	18450	13.77	2120	2120	2045	2760	1490	2125	2082.53	14.25	0	1957	2268	2196	2153	2081	2038	2175	2060	83	635	500	1400	5	1	16569188	349	-5.64	0.38	12	0.11	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1845	14.09	20230103	2980	-29.36	20230522	1495	40.80	20220928	0.75	N	071850	500	82 억		2360470	N	N	0	N	00	N
50	20230721	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-110	5	-4.92	287172130	133991	123.38	2215	2225	2110	2905	1565	2235	2143.22	14.32	0	-7601	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	352	-5.70	0.38	12	0.81	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1845	15.18	20230103	2980	-28.69	20230522	1495	42.14	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
51	20230721	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-105	5	-4.70	280097815	130665	120.32	2215	2225	2110	2905	1565	2235	2143.63	14.32	0	-6635	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	353	-5.71	0.38	12	0.79	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1845	15.45	20230103	2980	-28.52	20230522	1495	42.47	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
52	20230721	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-115	5	-5.15	261262530	121782	112.14	2215	2225	2110	2905	1565	2235	2145.33	14.32	0	-5027	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	351	-5.68	0.38	12	0.73	-373.00	5567.00	2980	20230522	-28.86	1495	20220928	41.81	2980	-28.86	20230522	1845	14.91	20230103	2980	-28.86	20230522	1495	41.81	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
53	20230721	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-105	5	-4.70	226713875	105594	97.24	2215	2225	2110	2905	1565	2235	2147.03	14.32	0	-9932	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	353	-5.71	0.38	12	0.64	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1845	15.45	20230103	2980	-28.52	20230522	1495	42.47	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
54	20230721	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-110	5	-4.92	190941335	88737	81.71	2215	2225	2115	2905	1565	2235	2151.77	14.32	0	-495	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	352	-5.70	0.38	12	0.54	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1845	15.18	20230103	2980	-28.69	20230522	1495	42.14	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
55	20230721	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-85	5	-3.80	158471040	73545	67.72	2215	2225	2115	2905	1565	2235	2154.75	14.32	0	3838	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	356	-5.76	0.39	12	0.44	-373.00	5567.00	2980	20230522	-27.85	1495	20220928	43.81	2980	-27.85	20230522	1845	16.53	20230103	2980	-27.85	20230522	1495	43.81	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
56	20230721	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-90	5	-4.03	107093905	49453	45.54	2215	2225	2115	2905	1565	2235	2165.57	14.32	0	6923	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	355	-5.75	0.39	12	0.30	-373.00	5567.00	2980	20230522	-28.02	1495	20220928	43.48	2980	-28.02	20230522	1845	16.26	20230103	2980	-28.02	20230522	1495	43.48	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
57	20230721	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-40	5	-1.79	31583775	14320	13.19	2215	2225	2190	2905	1565	2235	2205.57	14.32	0	1848	2471	2352	2281	2162	2091	2317	2127	83	670	500	1470	5	1	16569188	364	-5.88	0.39	12	0.09	-373.00	5567.00	2980	20230522	-26.34	1495	20220928	46.82	2980	-26.34	20230522	1845	18.97	20230103	2980	-26.34	20230522	1495	46.82	20220928	0.74	N	071850	500	82 억		2372658	N	N	0	N	00	N
58	20230720	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-130	5	-5.50	249260915	108586	172.88	2365	2400	2210	3070	1660	2365	2296.06	14.23	0	14468	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	370	-5.99	0.40	12	0.66	-373.00	5567.00	2980	20230522	-25.00	1495	20220928	49.50	2980	-25.00	20230522	1845	21.14	20230103	2980	-25.00	20230522	1495	49.50	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
59	20230720	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-95	5	-4.02	196079520	84827	135.05	2365	2400	2245	3070	1660	2365	2311.52	14.23	0	15915	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	376	-6.09	0.41	12	0.51	-373.00	5567.00	2980	20230522	-23.83	1495	20220928	51.84	2980	-23.83	20230522	1845	23.04	20230103	2980	-23.83	20230522	1495	51.84	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
60	20230720	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	0	3	0.00	38169695	16175	25.75	2365	2400	2330	3070	1660	2365	2359.80	14.23	0	-3279	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	392	-6.34	0.42	12	0.10	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
61	20230720	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	0	3	0.00	34893435	14787	23.54	2365	2400	2330	3070	1660	2365	2359.74	14.23	0	-3239	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	392	-6.34	0.42	12	0.09	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
62	20230720	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-5	5	-0.21	32496135	13772	21.93	2365	2400	2330	3070	1660	2365	2359.58	14.23	0	-2937	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	391	-6.33	0.42	12	0.08	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
63	20230720	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	15	2	0.63	24591750	10420	16.59	2365	2400	2330	3070	1660	2365	2360.05	14.23	0	-2794	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	394	-6.38	0.43	12	0.06	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
64	20230720	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	5	2	0.21	21131260	8953	14.25	2365	2400	2330	3070	1660	2365	2360.24	14.23	0	-2785	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	393	-6.35	0.43	12	0.05	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
65	20230720	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-20	5	-0.85	6932525	2919	4.65	2365	2400	2345	3070	1660	2365	2374.97	14.23	0	-1350	2455	2410	2365	2320	2275	2387	2297	83	705	500	1560	5	1	16569188	389	-6.29	0.42	12	0.02	-373.00	5567.00	2980	20230522	-21.31	1495	20220928	56.86	2980	-21.31	20230522	1845	27.10	20230103	2980	-21.31	20230522	1495	56.86	20220928	0.73	N	071850	500	82 억		2357569	N	N	0	N	00	N
66	20230719	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-15	5	-0.63	148899015	62808	200.59	2380	2410	2320	3090	1670	2380	2370.70	14.21	0	2366	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	392	-6.34	0.42	12	0.38	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
67	20230719	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	0	3	0.00	138903365	58560	187.03	2380	2410	2320	3090	1670	2380	2371.98	14.21	0	2395	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	394	-6.38	0.43	12	0.35	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
68	20230719	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	5	2	0.21	107848385	45398	144.99	2380	2410	2320	3090	1670	2380	2375.62	14.21	0	1952	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	395	-6.39	0.43	12	0.27	-373.00	5567.00	2980	20230522	-19.97	1495	20220928	59.53	2980	-19.97	20230522	1845	29.27	20230103	2980	-19.97	20230522	1495	59.53	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
69	20230719	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	20	2	0.84	96040000	40433	129.13	2380	2410	2320	3090	1670	2380	2375.29	14.21	0	2229	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	398	-6.43	0.43	12	0.24	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
70	20230719	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	10	2	0.42	88418520	37253	118.98	2380	2410	2320	3090	1670	2380	2373.46	14.21	0	2229	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	396	-6.41	0.43	12	0.22	-373.00	5567.00	2980	20230522	-19.80	1495	20220928	59.87	2980	-19.80	20230522	1845	29.54	20230103	2980	-19.80	20230522	1495	59.87	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
71	20230719	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	20	2	0.84	78601375	33163	105.91	2380	2410	2320	3090	1670	2380	2370.15	14.21	0	2067	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	398	-6.43	0.43	12	0.20	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
72	20230719	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-10	5	-0.42	32281840	13698	43.75	2380	2395	2320	3090	1670	2380	2356.68	14.21	0	-1155	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	393	-6.35	0.43	12	0.08	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
73	20230719	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-45	5	-1.89	11606785	4909	15.68	2380	2395	2335	3090	1670	2380	2364.39	14.21	0	-722	2486	2432	2391	2337	2296	2412	2317	83	710	500	1570	5	1	16569188	387	-6.26	0.42	12	0.03	-373.00	5567.00	2980	20230522	-21.64	1495	20220928	56.19	2980	-21.64	20230522	1845	26.56	20230103	2980	-21.64	20230522	1495	56.19	20220928	0.72	N	071850	500	82 억		2355203	N	N	0	N	00	N
74	20230718	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-20	5	-0.83	74238140	31161	59.25	2390	2445	2350	3120	1680	2400	2382.41	14.29	0	-12044	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	394	-6.38	0.43	12	0.19	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
75	20230718	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	70962260	29785	56.63	2390	2445	2350	3120	1680	2400	2382.48	14.29	0	-12027	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.18	-373.00	5567.00	2980	20230522	-19.80	1495	20220928	59.87	2980	-19.80	20230522	1845	29.54	20230103	2980	-19.80	20230522	1495	59.87	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
76	20230718	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-20	5	-0.83	62626430	26285	49.98	2390	2445	2350	3120	1680	2400	2382.59	14.29	0	-10752	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	394	-6.38	0.43	12	0.16	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
77	20230718	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-35	5	-1.46	53947820	22642	43.05	2390	2445	2350	3120	1680	2400	2382.64	14.29	0	-8796	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	392	-6.34	0.42	12	0.14	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
78	20230718	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-35	5	-1.46	46659755	19558	37.19	2390	2445	2350	3120	1680	2400	2385.71	14.29	0	-6527	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	392	-6.34	0.42	12	0.12	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
79	20230718	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-15	5	-0.62	40394960	16918	32.17	2390	2445	2350	3120	1680	2400	2387.69	14.29	0	-5443	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	395	-6.39	0.43	12	0.10	-373.00	5567.00	2980	20230522	-19.97	1495	20220928	59.53	2980	-19.97	20230522	1845	29.27	20230103	2980	-19.97	20230522	1495	59.53	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
80	20230718	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-30	5	-1.25	30326380	12676	24.10	2390	2445	2350	3120	1680	2400	2392.43	14.29	0	-2666	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	393	-6.35	0.43	12	0.08	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
81	20230718	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-5	5	-0.21	9868375	4115	7.82	2390	2440	2390	3120	1680	2400	2398.15	14.29	0	1598	2520	2460	2385	2325	2250	2467	2332	83	720	500	1580	5	1	16569188	397	-6.42	0.43	12	0.02	-373.00	5567.00	2980	20230522	-19.63	1495	20220928	60.20	2980	-19.63	20230522	1845	29.81	20230103	2980	-19.63	20230522	1495	60.20	20220928	0.73	N	071850	500	82 억		2367914	N	N	0	N	00	N
82	20230717	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	124255835	52580	74.49	2400	2445	2310	3120	1680	2400	2363.18	14.32	0	-5212	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	398	-6.43	0.43	12	0.32	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
83	20230717	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	120046080	50823	72.00	2400	2445	2310	3120	1680	2400	2362.04	14.32	0	-4826	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	398	-6.43	0.43	12	0.31	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
84	20230717	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-30	5	-1.25	109857890	46512	65.89	2400	2445	2310	3120	1680	2400	2361.93	14.32	0	-3087	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	393	-6.35	0.43	12	0.28	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
85	20230717	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-30	5	-1.25	108185450	45805	64.89	2400	2445	2310	3120	1680	2400	2361.87	14.32	0	-3087	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	393	-6.35	0.43	12	0.28	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
86	20230717	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-55	5	-2.29	104146630	44089	62.46	2400	2445	2310	3120	1680	2400	2362.19	14.32	0	-3173	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	389	-6.29	0.42	12	0.27	-373.00	5567.00	2980	20230522	-21.31	1495	20220928	56.86	2980	-21.31	20230522	1845	27.10	20230103	2980	-21.31	20230522	1495	56.86	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
87	20230717	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	5	2	0.21	59093510	24874	35.24	2400	2445	2350	3120	1680	2400	2375.71	14.32	0	-5775	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	398	-6.45	0.43	12	0.15	-373.00	5567.00	2980	20230522	-19.30	1495	20220928	60.87	2980	-19.30	20230522	1845	30.35	20230103	2980	-19.30	20230522	1495	60.87	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
88	20230717	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	15709560	6632	9.40	2400	2400	2355	3120	1680	2400	2368.75	14.32	0	-1924	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.04	-373.00	5567.00	2980	20230522	-19.80	1495	20220928	59.87	2980	-19.80	20230522	1845	29.54	20230103	2980	-19.80	20230522	1495	59.87	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
89	20230717	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-30	5	-1.25	6673140	2824	4.00	2400	2400	2355	3120	1680	2400	2363.01	14.32	0	-1149	2506	2452	2391	2337	2276	2480	2365	83	720	500	1580	5	1	16569188	393	-6.35	0.43	12	0.02	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.78	N	071850	500	82 억		2373126	N	N	0	N	00	N
90	20230714	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	50	2	2.13	167021730	70131	109.35	2340	2445	2330	3055	1645	2350	2381.51	14.31	0	2156	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	398	-6.43	0.43	12	0.42	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
91	20230714	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	45	2	1.91	164371605	69025	107.63	2340	2445	2330	3055	1645	2350	2381.33	14.31	0	2306	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	397	-6.42	0.43	12	0.42	-373.00	5567.00	2980	20230522	-19.63	1495	20220928	60.20	2980	-19.63	20230522	1845	29.81	20230103	2980	-19.63	20230522	1495	60.20	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
92	20230714	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	50	2	2.13	156535260	65753	102.52	2340	2445	2330	3055	1645	2350	2380.66	14.31	0	2390	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	398	-6.43	0.43	12	0.40	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
93	20230714	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	70	2	2.98	102850850	43543	67.89	2340	2420	2330	3055	1645	2350	2362.05	14.31	0	2412	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	401	-6.49	0.43	12	0.26	-373.00	5567.00	2980	20230522	-18.79	1495	20220928	61.87	2980	-18.79	20230522	1845	31.17	20230103	2980	-18.79	20230522	1495	61.87	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
94	20230714	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	5	2	0.21	72062425	30619	47.74	2340	2390	2330	3055	1645	2350	2353.52	14.31	0	-1408	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	390	-6.31	0.42	12	0.18	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
95	20230714	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	56186160	23876	37.23	2340	2390	2330	3055	1645	2350	2353.25	14.31	0	-2077	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	394	-6.38	0.43	12	0.14	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
96	20230714	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	26888270	11492	17.92	2340	2355	2330	3055	1645	2350	2339.74	14.31	0	-1644	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	389	-6.30	0.42	12	0.07	-373.00	5567.00	2980	20230522	-21.14	1495	20220928	57.19	2980	-21.14	20230522	1845	27.37	20230103	2980	-21.14	20230522	1495	57.19	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
97	20230714	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-20	5	-0.85	11422915	4874	7.60	2340	2355	2330	3055	1645	2350	2343.64	14.31	0	220	2423	2386	2333	2296	2243	2405	2315	83	705	500	1550	5	1	16569188	386	-6.25	0.42	12	0.03	-373.00	5567.00	2980	20230522	-21.81	1495	20220928	55.85	2980	-21.81	20230522	1845	26.29	20230103	2980	-21.81	20230522	1495	55.85	20220928	0.78	N	071850	500	82 억		2370970	N	N	0	N	00	N
98	20230713	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	55	2	2.40	148279025	64123	202.01	2295	2370	2280	2980	1610	2295	2312.42	14.28	0	5040	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	389	-6.30	0.42	12	0.39	-373.00	5567.00	2980	20230522	-21.14	1495	20220928	57.19	2980	-21.14	20230522	1845	27.37	20230103	2980	-21.14	20230522	1495	57.19	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
99	20230713	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	50	2	2.18	130110010	56398	177.67	2295	2350	2280	2980	1610	2295	2307.00	14.28	0	5432	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	389	-6.29	0.42	12	0.34	-373.00	5567.00	2980	20230522	-21.31	1495	20220928	56.86	2980	-21.31	20230522	1845	27.10	20230103	2980	-21.31	20230522	1495	56.86	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
100	20230713	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	83377700	36199	114.04	2295	2335	2280	2980	1610	2295	2303.32	14.28	0	5267	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	384	-6.22	0.42	12	0.22	-373.00	5567.00	2980	20230522	-22.15	1495	20220928	55.18	2980	-22.15	20230522	1845	25.75	20230103	2980	-22.15	20230522	1495	55.18	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
101	20230713	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	20	2	0.87	58917730	25600	80.65	2295	2335	2280	2980	1610	2295	2301.47	14.28	0	3238	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	384	-6.21	0.42	12	0.15	-373.00	5567.00	2980	20230522	-22.32	1495	20220928	54.85	2980	-22.32	20230522	1845	25.47	20230103	2980	-22.32	20230522	1495	54.85	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
102	20230713	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	35	2	1.53	46970045	20434	64.37	2295	2335	2280	2980	1610	2295	2298.62	14.28	0	2206	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	386	-6.25	0.42	12	0.12	-373.00	5567.00	2980	20230522	-21.81	1495	20220928	55.85	2980	-21.81	20230522	1845	26.29	20230103	2980	-21.81	20230522	1495	55.85	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
103	20230713	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	40	2	1.74	45783670	19923	62.76	2295	2335	2280	2980	1610	2295	2298.03	14.28	0	2207	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	387	-6.26	0.42	12	0.12	-373.00	5567.00	2980	20230522	-21.64	1495	20220928	56.19	2980	-21.64	20230522	1845	26.56	20230103	2980	-21.64	20230522	1495	56.19	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
104	20230713	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	15	2	0.65	39298485	17134	53.98	2295	2320	2280	2980	1610	2295	2293.60	14.28	0	2364	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	383	-6.19	0.41	12	0.10	-373.00	5567.00	2980	20230522	-22.48	1495	20220928	54.52	2980	-22.48	20230522	1845	25.20	20230103	2980	-22.48	20230522	1495	54.52	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
105	20230713	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	20	2	0.87	4805815	2094	6.60	2295	2320	2295	2980	1610	2295	2295.04	14.28	0	77	2351	2322	2301	2272	2251	2312	2262	83	685	500	1510	5	1	16569188	384	-6.21	0.42	12	0.01	-373.00	5567.00	2980	20230522	-22.32	1495	20220928	54.85	2980	-22.32	20230522	1845	25.47	20230103	2980	-22.32	20230522	1495	54.85	20220928	0.76	N	071850	500	82 억		2365930	N	N	0	N	00	N
106	20230712	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	72533925	31577	63.34	2305	2330	2280	2970	1600	2285	2297.05	14.31	0	-4411	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	380	-6.15	0.41	12	0.19	-373.00	5567.00	2980	20230522	-22.99	1495	20220928	53.51	2980	-22.99	20230522	1845	24.39	20230103	2980	-22.99	20230522	1495	53.51	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
107	20230712	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	69151105	30101	60.38	2305	2330	2280	2970	1600	2285	2297.30	14.31	0	-4060	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	379	-6.13	0.41	12	0.18	-373.00	5567.00	2980	20230522	-23.32	1495	20220928	52.84	2980	-23.32	20230522	1845	23.85	20230103	2980	-23.32	20230522	1495	52.84	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
108	20230712	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	64280400	27974	56.11	2305	2330	2280	2970	1600	2285	2297.86	14.31	0	-3877	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	379	-6.14	0.41	12	0.17	-373.00	5567.00	2980	20230522	-23.15	1495	20220928	53.18	2980	-23.15	20230522	1845	24.12	20230103	2980	-23.15	20230522	1495	53.18	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
109	20230712	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	61817775	26898	53.95	2305	2330	2280	2970	1600	2285	2298.23	14.31	0	-3573	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	379	-6.14	0.41	12	0.16	-373.00	5567.00	2980	20230522	-23.15	1495	20220928	53.18	2980	-23.15	20230522	1845	24.12	20230103	2980	-23.15	20230522	1495	53.18	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
110	20230712	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	15	2	0.66	57584080	25049	50.24	2305	2330	2280	2970	1600	2285	2298.86	14.31	0	-2248	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	381	-6.17	0.41	12	0.15	-373.00	5567.00	2980	20230522	-22.82	1495	20220928	53.85	2980	-22.82	20230522	1845	24.66	20230103	2980	-22.82	20230522	1495	53.85	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
111	20230712	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	55243775	24030	48.20	2305	2330	2280	2970	1600	2285	2298.95	14.31	0	-1672	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	380	-6.15	0.41	12	0.15	-373.00	5567.00	2980	20230522	-22.99	1495	20220928	53.51	2980	-22.99	20230522	1845	24.39	20230103	2980	-22.99	20230522	1495	53.51	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
112	20230712	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	20	2	0.88	30023260	13006	26.09	2305	2330	2300	2970	1600	2285	2308.42	14.31	0	-2639	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	382	-6.18	0.41	12	0.08	-373.00	5567.00	2980	20230522	-22.65	1495	20220928	54.18	2980	-22.65	20230522	1845	24.93	20230103	2980	-22.65	20230522	1495	54.18	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
113	20230712	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	30	2	1.31	12217350	5296	10.62	2305	2330	2305	2970	1600	2285	2306.90	14.31	0	-823	2395	2340	2295	2240	2195	2335	2235	83	685	500	1500	5	1	16569188	384	-6.21	0.42	12	0.03	-373.00	5567.00	2980	20230522	-22.32	1495	20220928	54.85	2980	-22.32	20230522	1845	25.47	20230103	2980	-22.32	20230522	1495	54.85	20220928	0.76	N	071850	500	82 억		2370328	N	N	0	N	00	N
114	20230711	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	113894455	49856	62.94	2285	2350	2250	2970	1600	2285	2284.47	14.26	0	7343	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	379	-6.13	0.41	12	0.30	-373.00	5567.00	2980	20230522	-23.32	1495	20220928	52.84	2980	-23.32	20230522	1845	23.85	20230103	2980	-23.32	20230522	1495	52.84	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
115	20230711	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	112863920	49405	62.37	2285	2350	2250	2970	1600	2285	2284.46	14.26	0	7343	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	379	-6.13	0.41	12	0.30	-373.00	5567.00	2980	20230522	-23.32	1495	20220928	52.84	2980	-23.32	20230522	1845	23.85	20230103	2980	-23.32	20230522	1495	52.84	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
116	20230711	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-30	5	-1.31	96522925	42170	53.23	2285	2350	2250	2970	1600	2285	2288.90	14.26	0	9004	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	374	-6.05	0.41	12	0.25	-373.00	5567.00	2980	20230522	-24.33	1495	20220928	50.84	2980	-24.33	20230522	1845	22.22	20230103	2980	-24.33	20230522	1495	50.84	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
117	20230711	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-30	5	-1.31	87668685	38243	48.28	2285	2350	2255	2970	1600	2285	2292.41	14.26	0	9003	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	374	-6.05	0.41	12	0.23	-373.00	5567.00	2980	20230522	-24.33	1495	20220928	50.84	2980	-24.33	20230522	1845	22.22	20230103	2980	-24.33	20230522	1495	50.84	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
118	20230711	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	72944725	31741	40.07	2285	2350	2270	2970	1600	2285	2298.12	14.26	0	9003	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	379	-6.13	0.41	12	0.19	-373.00	5567.00	2980	20230522	-23.32	1495	20220928	52.84	2980	-23.32	20230522	1845	23.85	20230103	2980	-23.32	20230522	1495	52.84	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
119	20230711	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	57727235	25075	31.65	2285	2350	2270	2970	1600	2285	2302.18	14.26	0	6676	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	380	-6.15	0.41	12	0.15	-373.00	5567.00	2980	20230522	-22.99	1495	20220928	53.51	2980	-22.99	20230522	1845	24.39	20230103	2980	-22.99	20230522	1495	53.51	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
120	20230711	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	30	2	1.31	42564355	18439	23.28	2285	2350	2285	2970	1600	2285	2308.39	14.26	0	6229	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	384	-6.21	0.42	12	0.11	-373.00	5567.00	2980	20230522	-22.32	1495	20220928	54.85	2980	-22.32	20230522	1845	25.47	20230103	2980	-22.32	20230522	1495	54.85	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
121	20230711	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	15	2	0.66	7225595	3161	3.99	2285	2310	2285	2970	1600	2285	2285.86	14.26	0	2356	2398	2341	2253	2196	2108	2370	2225	83	685	500	1500	5	1	16569188	381	-6.17	0.41	12	0.02	-373.00	5567.00	2980	20230522	-22.82	1495	20220928	53.85	2980	-22.82	20230522	1845	24.66	20230103	2980	-22.82	20230522	1495	53.85	20220928	0.70	N	071850	500	82 억		2362971	N	N	0	N	00	N
122	20230710	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	65	2	2.93	176429375	78718	180.79	2215	2310	2165	2885	1555	2220	2241.28	14.10	0	26431	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	379	-6.13	0.41	12	0.48	-373.00	5567.00	2980	20230522	-23.32	1495	20220928	52.84	2980	-23.32	20230522	1845	23.85	20230103	2980	-23.32	20230522	1495	52.84	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
123	20230710	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	75	2	3.38	173388705	77385	177.72	2215	2310	2165	2885	1555	2220	2240.60	14.10	0	26360	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	380	-6.15	0.41	12	0.47	-373.00	5567.00	2980	20230522	-22.99	1495	20220928	53.51	2980	-22.99	20230522	1845	24.39	20230103	2980	-22.99	20230522	1495	53.51	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
124	20230710	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	50	2	2.25	162968415	72835	167.28	2215	2270	2165	2885	1555	2220	2237.50	14.10	0	26351	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	376	-6.09	0.41	12	0.44	-373.00	5567.00	2980	20230522	-23.83	1495	20220928	51.84	2980	-23.83	20230522	1845	23.04	20230103	2980	-23.83	20230522	1495	51.84	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
125	20230710	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	25	2	1.13	106970305	47898	110.00	2215	2265	2165	2885	1555	2220	2233.29	14.10	0	3830	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	372	-6.02	0.40	12	0.29	-373.00	5567.00	2980	20230522	-24.66	1495	20220928	50.17	2980	-24.66	20230522	1845	21.68	20230103	2980	-24.66	20230522	1495	50.17	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
126	20230710	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	15	2	0.68	78342750	35146	80.72	2215	2265	2165	2885	1555	2220	2229.07	14.10	0	3799	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	370	-5.99	0.40	12	0.21	-373.00	5567.00	2980	20230522	-25.00	1495	20220928	49.50	2980	-25.00	20230522	1845	21.14	20230103	2980	-25.00	20230522	1495	49.50	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
127	20230710	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	20	2	0.90	59683990	26810	61.57	2215	2265	2165	2885	1555	2220	2226.18	14.10	0	5053	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	371	-6.01	0.40	12	0.16	-373.00	5567.00	2980	20230522	-24.83	1495	20220928	49.83	2980	-24.83	20230522	1845	21.41	20230103	2980	-24.83	20230522	1495	49.83	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
128	20230710	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	35	2	1.58	53941560	24254	55.70	2215	2265	2165	2885	1555	2220	2224.03	14.10	0	6054	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	374	-6.05	0.41	12	0.15	-373.00	5567.00	2980	20230522	-24.33	1495	20220928	50.84	2980	-24.33	20230522	1845	22.22	20230103	2980	-24.33	20230522	1495	50.84	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
129	20230710	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-50	5	-2.25	11832100	5383	12.36	2215	2215	2165	2885	1555	2220	2198.05	14.10	0	-469	2310	2265	2240	2195	2170	2252	2182	83	665	500	1460	5	1	16569188	360	-5.82	0.39	12	0.03	-373.00	5567.00	2980	20230522	-27.18	1495	20220928	45.15	2980	-27.18	20230522	1845	17.62	20230103	2980	-27.18	20230522	1495	45.15	20220928	0.67	N	071850	500	82 억		2336540	N	N	0	N	00	N
130	20230707	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-85	5	-3.69	97634500	43534	97.53	2285	2285	2215	2995	1615	2305	2242.72	14.10	0	-529	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	368	-5.95	0.40	12	0.26	-373.00	5567.00	2980	20230522	-25.50	1495	20220928	48.49	2980	-25.50	20230522	1845	20.33	20230103	2980	-25.50	20230522	1495	48.49	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
131	20230707	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-80	5	-3.47	74557990	33140	74.25	2285	2285	2215	2995	1615	2305	2249.79	14.10	0	-562	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	369	-5.97	0.40	12	0.20	-373.00	5567.00	2980	20230522	-25.34	1495	20220928	48.83	2980	-25.34	20230522	1845	20.60	20230103	2980	-25.34	20230522	1495	48.83	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
132	20230707	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-75	5	-3.25	61618830	27334	61.24	2285	2285	2215	2995	1615	2305	2254.29	14.10	0	-313	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	369	-5.98	0.40	12	0.16	-373.00	5567.00	2980	20230522	-25.17	1495	20220928	49.16	2980	-25.17	20230522	1845	20.87	20230103	2980	-25.17	20230522	1495	49.16	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
133	20230707	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-35	5	-1.52	41488015	18367	41.15	2285	2285	2215	2995	1615	2305	2258.83	14.10	0	-514	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	376	-6.09	0.41	12	0.11	-373.00	5567.00	2980	20230522	-23.83	1495	20220928	51.84	2980	-23.83	20230522	1845	23.04	20230103	2980	-23.83	20230522	1495	51.84	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
134	20230707	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-45	5	-1.95	40030545	17726	39.71	2285	2285	2215	2995	1615	2305	2258.30	14.10	0	82	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	374	-6.06	0.41	12	0.11	-373.00	5567.00	2980	20230522	-24.16	1495	20220928	51.17	2980	-24.16	20230522	1845	22.49	20230103	2980	-24.16	20230522	1495	51.17	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
135	20230707	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-45	5	-1.95	37434340	16580	37.15	2285	2285	2215	2995	1615	2305	2257.80	14.10	0	807	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	374	-6.06	0.41	12	0.10	-373.00	5567.00	2980	20230522	-24.16	1495	20220928	51.17	2980	-24.16	20230522	1845	22.49	20230103	2980	-24.16	20230522	1495	51.17	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
136	20230707	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-35	5	-1.52	33751110	14956	33.51	2285	2285	2215	2995	1615	2305	2256.69	14.10	0	1163	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	376	-6.09	0.41	12	0.09	-373.00	5567.00	2980	20230522	-23.83	1495	20220928	51.84	2980	-23.83	20230522	1845	23.04	20230103	2980	-23.83	20230522	1495	51.84	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
137	20230707	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-45	5	-1.95	17307700	7653	17.15	2285	2285	2215	2995	1615	2305	2261.56	14.10	0	1540	2381	2342	2316	2277	2251	2330	2265	83	690	500	1520	5	1	16569188	374	-6.06	0.41	12	0.05	-373.00	5567.00	2980	20230522	-24.16	1495	20220928	51.17	2980	-24.16	20230522	1845	22.49	20230103	2980	-24.16	20230522	1495	51.17	20220928	0.67	N	071850	500	82 억		2337056	N	N	0	N	00	N
138	20230706	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-50	5	-2.12	102948070	44530	120.22	2355	2355	2290	3060	1650	2355	2311.88	14.15	0	-7537	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	382	-6.18	0.41	12	0.27	-373.00	5567.00	2980	20230522	-22.65	1495	20220928	54.18	2980	-22.65	20230522	1845	24.93	20230103	2980	-22.65	20230522	1495	54.18	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
139	20230706	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-50	5	-2.12	96442975	41709	112.61	2355	2355	2290	3060	1650	2355	2312.28	14.15	0	-6949	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	382	-6.18	0.41	12	0.25	-373.00	5567.00	2980	20230522	-22.65	1495	20220928	54.18	2980	-22.65	20230522	1845	24.93	20230103	2980	-22.65	20230522	1495	54.18	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
140	20230706	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-45	5	-1.91	84262925	36432	98.36	2355	2355	2290	3060	1650	2355	2312.88	14.15	0	-5427	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	383	-6.19	0.41	12	0.22	-373.00	5567.00	2980	20230522	-22.48	1495	20220928	54.52	2980	-22.48	20230522	1845	25.20	20230103	2980	-22.48	20230522	1495	54.52	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
141	20230706	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-50	5	-2.12	76774655	33189	89.61	2355	2355	2290	3060	1650	2355	2313.26	14.15	0	-5012	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	382	-6.18	0.41	12	0.20	-373.00	5567.00	2980	20230522	-22.65	1495	20220928	54.18	2980	-22.65	20230522	1845	24.93	20230103	2980	-22.65	20230522	1495	54.18	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
142	20230706	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-45	5	-1.91	65338750	28251	76.27	2355	2355	2290	3060	1650	2355	2312.79	14.15	0	-2580	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	383	-6.19	0.41	12	0.17	-373.00	5567.00	2980	20230522	-22.48	1495	20220928	54.52	2980	-22.48	20230522	1845	25.20	20230103	2980	-22.48	20230522	1495	54.52	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
143	20230706	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-45	5	-1.91	55963085	24186	65.30	2355	2355	2290	3060	1650	2355	2313.86	14.15	0	-1947	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	383	-6.19	0.41	12	0.15	-373.00	5567.00	2980	20230522	-22.48	1495	20220928	54.52	2980	-22.48	20230522	1845	25.20	20230103	2980	-22.48	20230522	1495	54.52	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
144	20230706	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-45	5	-1.91	27963150	12039	32.50	2355	2355	2310	3060	1650	2355	2322.71	14.15	0	-1859	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	383	-6.19	0.41	12	0.07	-373.00	5567.00	2980	20230522	-22.48	1495	20220928	54.52	2980	-22.48	20230522	1845	25.20	20230103	2980	-22.48	20230522	1495	54.52	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
145	20230706	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	0	3	0.00	4879035	2076	5.60	2355	2355	2340	3060	1650	2355	2350.21	14.15	0	-382	2418	2386	2368	2336	2318	2377	2327	83	705	500	1550	5	1	16569188	390	-6.31	0.42	12	0.01	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.67	N	071850	500	82 억		2344579	N	N	0	N	00	N
146	20230705	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-20	5	-0.84	87899330	36999	70.56	2375	2400	2350	3085	1665	2375	2375.75	14.20	0	-8038	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	390	-6.31	0.42	12	0.22	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
147	20230705	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-20	5	-0.84	83457225	35112	66.96	2375	2400	2350	3085	1665	2375	2376.89	14.20	0	-7960	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	390	-6.31	0.42	12	0.21	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
148	20230705	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-10	5	-0.42	77027670	32384	61.76	2375	2400	2350	3085	1665	2375	2378.57	14.20	0	-7609	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	392	-6.34	0.42	12	0.20	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
149	20230705	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	72790765	30589	58.33	2375	2400	2350	3085	1665	2375	2379.64	14.20	0	-6357	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	391	-6.33	0.42	12	0.18	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
150	20230705	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-20	5	-0.84	64524165	27085	51.65	2375	2400	2350	3085	1665	2375	2382.28	14.20	0	-5777	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	390	-6.31	0.42	12	0.16	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
151	20230705	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	0	3	0.00	49890010	20908	39.87	2375	2400	2370	3085	1665	2375	2386.17	14.20	0	-2845	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	394	-6.37	0.43	12	0.13	-373.00	5567.00	2980	20230522	-20.30	1495	20220928	58.86	2980	-20.30	20230522	1845	28.73	20230103	2980	-20.30	20230522	1495	58.86	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
152	20230705	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	20	2	0.84	28691835	12011	22.90	2375	2400	2370	3085	1665	2375	2388.80	14.20	0	-2117	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	397	-6.42	0.43	12	0.07	-373.00	5567.00	2980	20230522	-19.63	1495	20220928	60.20	2980	-19.63	20230522	1845	29.81	20230103	2980	-19.63	20230522	1495	60.20	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
153	20230705	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	10	2	0.42	7192885	3028	5.77	2375	2385	2370	3085	1665	2375	2375.46	14.20	0	-673	2435	2405	2370	2340	2305	2407	2342	83	710	500	1560	5	1	16569188	395	-6.39	0.43	12	0.02	-373.00	5567.00	2980	20230522	-19.97	1495	20220928	59.53	2980	-19.97	20230522	1845	29.27	20230103	2980	-19.97	20230522	1495	59.53	20220928	0.67	N	071850	500	82 억		2353138	N	N	0	N	00	N
154	20230704	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	25	2	1.06	124129540	52439	74.72	2375	2400	2335	3055	1645	2350	2367.12	14.17	0	5219	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	394	-6.37	0.43	12	0.32	-373.00	5567.00	2980	20230522	-20.30	1495	20220928	58.86	2980	-20.30	20230522	1845	28.73	20230103	2980	-20.30	20230522	1495	58.86	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
155	20230704	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	116628675	49276	70.21	2375	2400	2335	3055	1645	2350	2366.85	14.17	0	5585	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	393	-6.35	0.43	12	0.30	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
156	20230704	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	113124605	47796	68.11	2375	2400	2335	3055	1645	2350	2366.82	14.17	0	5640	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	393	-6.35	0.43	12	0.29	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
157	20230704	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	97831645	41289	58.83	2375	2400	2350	3055	1645	2350	2369.44	14.17	0	3716	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	391	-6.33	0.42	12	0.25	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
158	20230704	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	25	2	1.06	91969345	38805	55.29	2375	2400	2350	3055	1645	2350	2370.04	14.17	0	3850	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	394	-6.37	0.43	12	0.23	-373.00	5567.00	2980	20230522	-20.30	1495	20220928	58.86	2980	-20.30	20230522	1845	28.73	20230103	2980	-20.30	20230522	1495	58.86	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
159	20230704	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	76386835	32203	45.89	2375	2400	2350	3055	1645	2350	2372.04	14.17	0	4922	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	391	-6.33	0.42	12	0.19	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
160	20230704	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	71724965	30230	43.08	2375	2400	2350	3055	1645	2350	2372.64	14.17	0	5633	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	393	-6.35	0.43	12	0.18	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
161	20230704	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	7763090	3274	4.67	2375	2375	2360	3055	1645	2350	2371.13	14.17	0	-3	2456	2402	2376	2322	2296	2390	2310	83	705	500	1550	5	1	16569188	391	-6.33	0.42	12	0.02	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2347919	N	N	0	N	00	N
162	20230703	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	165867570	70025	116.40	2430	2430	2350	3055	1645	2350	2368.69	14.22	0	-7849	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	389	-6.30	0.42	12	0.42	-373.00	5567.00	2980	20230522	-21.14	1495	20220928	57.19	2980	-21.14	20230522	1845	27.37	20230103	2980	-21.14	20230522	1495	57.19	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
163	20230703	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	154632960	65262	108.49	2430	2430	2350	3055	1645	2350	2369.42	14.22	0	-6583	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	391	-6.33	0.42	12	0.39	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
164	20230703	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	145122840	61221	101.77	2430	2430	2350	3055	1645	2350	2370.47	14.22	0	-6189	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	391	-6.33	0.42	12	0.37	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
165	20230703	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	5	2	0.21	133145970	56144	93.33	2430	2430	2350	3055	1645	2350	2371.51	14.22	0	-6152	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	390	-6.31	0.42	12	0.34	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
166	20230703	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	25	2	1.06	129261205	54499	90.59	2430	2430	2350	3055	1645	2350	2371.81	14.22	0	-5226	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	394	-6.37	0.43	12	0.33	-373.00	5567.00	2980	20230522	-20.30	1495	20220928	58.86	2980	-20.30	20230522	1845	28.73	20230103	2980	-20.30	20230522	1495	58.86	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
167	20230703	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	97652300	41079	68.29	2430	2430	2350	3055	1645	2350	2377.18	14.22	0	-7108	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	394	-6.38	0.43	12	0.25	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
168	20230703	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	50	2	2.13	72223600	30383	50.51	2430	2430	2350	3055	1645	2350	2377.11	14.22	0	929	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	398	-6.43	0.43	12	0.18	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N
169	20230703	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	11072390	4599	7.64	2430	2430	2380	3055	1645	2350	2407.56	14.22	0	36	2443	2396	2333	2286	2223	2420	2310	83	705	500	1550	5	1	16569188	394	-6.38	0.43	12	0.03	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.67	N	071850	500	82 억		2355595	N	N	0	N	00	N