KissMeData/088290/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	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	195	2	4.88	692823360	168644	62.59	4080	4225	4050	5190	2800	3995	4108.20	20.07	0	-4902	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	1018	-10.32	2.01	12	0.69	-406.00	2085.00	9970	20220816	-57.97	3940	20230728	6.35	9160	-54.26	20230310	3940	6.35	20230728	9970	-57.97	20220816	3940	6.35	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
3	20230731	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	205	2	5.13	629390060	153559	56.99	4080	4215	4050	5190	2800	3995	4098.69	20.07	0	-2725	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	1020	-10.34	2.01	12	0.63	-406.00	2085.00	9970	20220816	-57.87	3940	20230728	6.60	9160	-54.15	20230310	3940	6.60	20230728	9970	-57.87	20220816	3940	6.60	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
4	20230731	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	100	2	2.50	471268280	115481	42.86	4080	4130	4050	5190	2800	3995	4080.92	20.07	0	-2864	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	994	-10.09	1.96	12	0.48	-406.00	2085.00	9970	20220816	-58.93	3940	20230728	3.93	9160	-55.29	20230310	3940	3.93	20230728	9970	-58.93	20220816	3940	3.93	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
5	20230731	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	95	2	2.38	422310040	103505	38.41	4080	4130	4050	5190	2800	3995	4080.09	20.07	0	-2894	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	993	-10.07	1.96	12	0.43	-406.00	2085.00	9970	20220816	-58.98	3940	20230728	3.81	9160	-55.35	20230310	3940	3.81	20230728	9970	-58.98	20220816	3940	3.81	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
6	20230731	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	75	2	1.88	407464765	99870	37.06	4080	4130	4050	5190	2800	3995	4079.95	20.07	0	-2531	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	988	-10.02	1.95	12	0.41	-406.00	2085.00	9970	20220816	-59.18	3940	20230728	3.30	9160	-55.57	20230310	3940	3.30	20230728	9970	-59.18	20220816	3940	3.30	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
7	20230731	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	95	2	2.38	314972325	77279	28.68	4080	4130	4050	5190	2800	3995	4075.78	20.07	0	-6758	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	993	-10.07	1.96	12	0.32	-406.00	2085.00	9970	20220816	-58.98	3940	20230728	3.81	9160	-55.35	20230310	3940	3.81	20230728	9970	-58.98	20220816	3940	3.81	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
8	20230731	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	85	2	2.13	195547030	47934	17.79	4080	4130	4050	5190	2800	3995	4079.51	20.07	0	2429	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	991	-10.05	1.96	12	0.20	-406.00	2085.00	9970	20220816	-59.08	3940	20230728	3.55	9160	-55.46	20230310	3940	3.55	20230728	9970	-59.08	20220816	3940	3.55	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
9	20230731	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	85	2	2.13	8657760	2122	0.79	4080	4080	4080	5190	2800	3995	4080.00	20.07	0	1480	4165	4080	4010	3925	3855	4045	3890	121	1195	500	2790	5	1	24284739	991	-10.05	1.96	12	0.01	-406.00	2085.00	9970	20220816	-59.08	3940	20230728	3.55	9160	-55.46	20230310	3940	3.55	20230728	9970	-59.08	20220816	3940	3.55	20230728	5.07	N	088290	500	121 억		4874077	N	N	0	N	00	N
10	20230728	160707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	1052629925	263876	71.14	4020	4095	3940	5200	2800	4000	3989.11	20.07	0	12141	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	970	-9.84	1.92	12	1.09	-406.00	2085.00	9970	20220816	-59.93	3940	20230728	1.40	9160	-56.39	20230310	3940	1.40	20230728	9970	-59.93	20220816	3940	1.40	20230728	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
11	20230728	150708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3985	-15	5	-0.38	991436865	248505	66.99	4020	4095	3940	5200	2800	4000	3989.61	20.07	0	14069	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	968	-9.82	1.91	12	1.02	-406.00	2085.00	9970	20220816	-60.03	3940	20230728	1.14	9160	-56.50	20230310	3940	1.14	20230728	9970	-60.03	20220816	3940	1.14	20230728	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
12	20230728	140704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3940	-60	5	-1.50	806597900	201869	54.42	4020	4095	3940	5200	2800	4000	3995.65	20.07	0	19254	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	957	-9.70	1.89	12	0.83	-406.00	2085.00	9970	20220816	-60.48	3940	20230728	0.00	9160	-56.99	20230310	3940	0.00	20230728	9970	-60.48	20220816	3940	0.00	20230728	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
13	20230728	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	35	2	0.88	447751910	111625	30.09	4020	4095	3975	5200	2800	4000	4011.22	20.07	0	8609	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	980	-9.94	1.94	12	0.46	-406.00	2085.00	9970	20220816	-59.53	3970	20230530	1.64	9160	-55.95	20230310	3970	1.64	20230530	9970	-59.53	20220816	3970	1.64	20230530	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
14	20230728	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	425091015	105992	28.57	4020	4095	3975	5200	2800	4000	4010.60	20.07	0	8637	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	971	-9.85	1.92	12	0.44	-406.00	2085.00	9970	20220816	-59.88	3970	20230530	0.76	9160	-56.33	20230310	3970	0.76	20230530	9970	-59.88	20220816	3970	0.76	20230530	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
15	20230728	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	10	2	0.25	295138245	73642	19.85	4020	4095	3975	5200	2800	4000	4007.74	20.07	0	10649	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	974	-9.88	1.92	12	0.30	-406.00	2085.00	9970	20220816	-59.78	3970	20230530	1.01	9160	-56.22	20230310	3970	1.01	20230530	9970	-59.78	20220816	3970	1.01	20230530	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
16	20230728	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	15	2	0.38	166807330	41572	11.21	4020	4095	3975	5200	2800	4000	4012.49	20.07	0	2275	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	975	-9.89	1.93	12	0.17	-406.00	2085.00	9970	20220816	-59.73	3970	20230530	1.13	9160	-56.17	20230310	3970	1.13	20230530	9970	-59.73	20220816	3970	1.13	20230530	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
17	20230728	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	80	2	2.00	23853195	5901	1.59	4020	4085	4005	5200	2800	4000	4042.23	20.07	0	1031	4366	4182	4076	3892	3786	4130	3840	121	1200	500	2800	5	1	24284739	991	-10.05	1.96	12	0.02	-406.00	2085.00	9970	20220816	-59.08	3970	20230530	2.77	9160	-55.46	20230310	3970	2.77	20230530	9970	-59.08	20220816	3970	2.77	20230530	5.31	N	088290	500	121 억		4874661	N	N	0	N	00	N
18	20230727	160703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4000	-180	5	-4.31	1507318475	369644	34.97	4040	4260	3970	5430	2930	4180	4077.77	20.21	-81020	-15670	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	971	-9.85	1.92	12	1.52	-406.00	2085.00	9970	20220816	-59.88	3970	20230727	0.76	9160	-56.33	20230310	3970	0.76	20230727	9970	-59.88	20220816	3970	0.76	20230727	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
19	20230727	150704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3980	-200	5	-4.78	1400058150	342786	32.43	4040	4260	3970	5430	2930	4180	4084.35	20.21	-81020	-13138	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	967	-9.80	1.91	12	1.41	-406.00	2085.00	9970	20220816	-60.08	3970	20230727	0.25	9160	-56.55	20230310	3970	0.25	20230727	9970	-60.08	20220816	3970	0.25	20230727	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
20	20230727	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-95	5	-2.27	846335690	204696	19.37	4040	4260	4040	5430	2930	4180	4134.60	20.21	-81020	17149	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	992	-10.06	1.96	12	0.84	-406.00	2085.00	9970	20220816	-59.03	3970	20230530	2.90	9160	-55.40	20230310	3970	2.90	20230530	9970	-59.03	20220816	3970	2.90	20230530	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
21	20230727	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-100	5	-2.39	692613005	166984	15.80	4040	4260	4040	5430	2930	4180	4147.78	20.21	-81020	11780	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	991	-10.05	1.96	12	0.69	-406.00	2085.00	9970	20220816	-59.08	3970	20230530	2.77	9160	-55.46	20230310	3970	2.77	20230530	9970	-59.08	20220816	3970	2.77	20230530	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
22	20230727	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	0	3	0.00	503818020	121016	11.45	4040	4260	4040	5430	2930	4180	4163.23	20.21	-81020	11333	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	1015	-10.30	2.00	12	0.50	-406.00	2085.00	9970	20220816	-58.07	3970	20230530	5.29	9160	-54.37	20230310	3970	5.29	20230530	9970	-58.07	20220816	3970	5.29	20230530	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
23	20230727	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	5	2	0.12	414389870	99602	9.42	4040	4260	4040	5430	2930	4180	4160.46	20.21	-81020	15444	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	1016	-10.31	2.01	12	0.41	-406.00	2085.00	9970	20220816	-58.02	3970	20230530	5.42	9160	-54.31	20230310	3970	5.42	20230530	9970	-58.02	20220816	3970	5.42	20230530	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
24	20230727	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	5	2	0.12	306072240	73655	6.97	4040	4260	4040	5430	2930	4180	4155.48	20.21	-81020	12267	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	1016	-10.31	2.01	12	0.30	-406.00	2085.00	9970	20220816	-58.02	3970	20230530	5.42	9160	-54.31	20230310	3970	5.42	20230530	9970	-58.02	20220816	3970	5.42	20230530	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
25	20230727	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-60	5	-1.44	57040640	14036	1.33	4040	4155	4040	5430	2930	4180	4063.88	20.21	-81020	6617	4606	4392	4226	4012	3846	4310	3930	121	1250	500	2920	5	1	24284739	1001	-10.15	1.98	12	0.06	-406.00	2085.00	9970	20220816	-58.68	3970	20230530	3.78	9160	-55.02	20230310	3970	3.78	20230530	9970	-58.68	20220816	3970	3.78	20230530	5.44	N	088290	500	121 억		4907671	N	N	0	N	00	N
26	20230726	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-230	5	-5.22	2333310740	556001	203.61	4400	4440	4060	5730	3090	4410	4196.59	20.54	0	20195	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	1015	-10.30	2.00	12	2.29	-406.00	2085.00	9970	20220816	-58.07	3970	20230530	5.29	9160	-54.37	20230310	3970	5.29	20230530	9970	-58.07	20220816	3970	5.29	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
27	20230726	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-305	5	-6.92	2196079550	522570	191.36	4400	4440	4065	5730	3090	4410	4202.46	20.54	0	31808	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	997	-10.11	1.97	12	2.15	-406.00	2085.00	9970	20220816	-58.83	3970	20230530	3.40	9160	-55.19	20230310	3970	3.40	20230530	9970	-58.83	20220816	3970	3.40	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
28	20230726	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-290	5	-6.58	2144036115	509951	186.74	4400	4440	4065	5730	3090	4410	4204.40	20.54	0	30167	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	1001	-10.15	1.98	12	2.10	-406.00	2085.00	9970	20220816	-58.68	3970	20230530	3.78	9160	-55.02	20230310	3970	3.78	20230530	9970	-58.68	20220816	3970	3.78	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
29	20230726	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-305	5	-6.92	2022450195	480444	175.94	4400	4440	4065	5730	3090	4410	4209.54	20.54	0	37274	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	997	-10.11	1.97	12	1.98	-406.00	2085.00	9970	20220816	-58.83	3970	20230530	3.40	9160	-55.19	20230310	3970	3.40	20230530	9970	-58.83	20220816	3970	3.40	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
30	20230726	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-300	5	-6.80	1905609265	451984	165.52	4400	4440	4065	5730	3090	4410	4216.10	20.54	0	44157	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	998	-10.12	1.97	12	1.86	-406.00	2085.00	9970	20220816	-58.78	3970	20230530	3.53	9160	-55.13	20230310	3970	3.53	20230530	9970	-58.78	20220816	3970	3.53	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
31	20230726	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-275	5	-6.24	1691276630	399780	146.40	4400	4440	4085	5730	3090	4410	4230.52	20.54	0	41853	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	1004	-10.18	1.98	12	1.65	-406.00	2085.00	9970	20220816	-58.53	3970	20230530	4.16	9160	-54.86	20230310	3970	4.16	20230530	9970	-58.53	20220816	3970	4.16	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
32	20230726	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-145	5	-3.29	1214181385	284843	104.31	4400	4440	4160	5730	3090	4410	4262.63	20.54	0	38906	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	1036	-10.50	2.05	12	1.17	-406.00	2085.00	9970	20220816	-57.22	3970	20230530	7.43	9160	-53.44	20230310	3970	7.43	20230530	9970	-57.22	20220816	3970	7.43	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
33	20230726	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-110	5	-2.49	341090665	78541	28.76	4400	4440	4255	5730	3090	4410	4342.84	20.54	0	-4190	4870	4640	4520	4290	4170	4580	4230	121	1320	500	3080	5	1	24284739	1044	-10.59	2.06	12	0.32	-406.00	2085.00	9970	20220816	-56.87	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220816	3970	8.31	20230530	5.21	N	088290	500	121 억		4988691	N	N	0	N	00	N
34	20230725	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-350	5	-7.35	1235180335	271635	59.88	4750	4750	4400	6180	3335	4760	4547.56	20.50	0	9803	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1071	-10.86	2.12	12	1.12	-406.00	2085.00	9970	20220816	-55.77	3970	20230530	11.08	9160	-51.86	20230310	3970	11.08	20230530	9970	-55.77	20220816	3970	11.08	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
35	20230725	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-310	5	-6.51	1137483650	249550	55.02	4750	4750	4400	6180	3335	4760	4558.14	20.50	0	11572	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1081	-10.96	2.13	12	1.03	-406.00	2085.00	9970	20220816	-55.37	3970	20230530	12.09	9160	-51.42	20230310	3970	12.09	20230530	9970	-55.37	20220816	3970	12.09	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
36	20230725	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-270	5	-5.67	1010172835	220926	48.71	4750	4750	4465	6180	3335	4760	4572.45	20.50	0	7562	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1090	-11.06	2.15	12	0.91	-406.00	2085.00	9970	20220816	-54.96	3970	20230530	13.10	9160	-50.98	20230310	3970	13.10	20230530	9970	-54.96	20220816	3970	13.10	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
37	20230725	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-250	5	-5.25	900197560	196463	43.31	4750	4750	4490	6180	3335	4760	4582.02	20.50	0	10386	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1095	-11.11	2.16	12	0.81	-406.00	2085.00	9970	20220816	-54.76	3970	20230530	13.60	9160	-50.76	20230310	3970	13.60	20230530	9970	-54.76	20220816	3970	13.60	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
38	20230725	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-200	5	-4.20	805851785	175531	38.70	4750	4750	4500	6180	3335	4760	4590.94	20.50	0	11072	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1107	-11.23	2.19	12	0.72	-406.00	2085.00	9970	20220816	-54.26	3970	20230530	14.86	9160	-50.22	20230310	3970	14.86	20230530	9970	-54.26	20220816	3970	14.86	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
39	20230725	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-180	5	-3.78	576798545	124942	27.54	4750	4750	4550	6180	3335	4760	4616.53	20.50	0	889	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1112	-11.28	2.20	12	0.51	-406.00	2085.00	9970	20220816	-54.06	3970	20230530	15.37	9160	-50.00	20230310	3970	15.37	20230530	9970	-54.06	20220816	3970	15.37	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
40	20230725	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-140	5	-2.94	337625275	72797	16.05	4750	4750	4565	6180	3335	4760	4637.90	20.50	0	-228	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1122	-11.38	2.22	12	0.30	-406.00	2085.00	9970	20220816	-53.66	3970	20230530	16.37	9160	-49.56	20230310	3970	16.37	20230530	9970	-53.66	20220816	3970	16.37	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
41	20230725	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-145	5	-3.05	104837200	22484	4.96	4750	4750	4600	6180	3335	4760	4662.75	20.50	0	-1673	5353	5056	4853	4556	4353	4955	4455	121	1422	500	3330	5	1	24284739	1121	-11.37	2.21	12	0.09	-406.00	2085.00	9970	20220816	-53.71	3970	20230530	16.25	9160	-49.62	20230310	3970	16.25	20230530	9970	-53.71	20220816	3970	16.25	20230530	4.90	N	088290	500	121 억		4978888	N	N	0	N	00	N
42	20230724	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-520	5	-9.85	2208035110	452988	73.00	5100	5150	4650	6860	3700	5280	4874.32	20.83	0	-83512	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1156	-11.72	2.28	12	1.87	-406.00	2085.00	9970	20220816	-52.26	3970	20230530	19.90	9160	-48.03	20230310	3970	19.90	20230530	9970	-52.26	20220816	3970	19.90	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
43	20230724	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-450	5	-8.52	2010709385	411771	66.36	5100	5150	4650	6860	3700	5280	4882.98	20.83	0	-70937	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1173	-11.90	2.32	12	1.70	-406.00	2085.00	9970	20220816	-51.55	3970	20230530	21.66	9160	-47.27	20230310	3970	21.66	20230530	9970	-51.55	20220816	3970	21.66	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
44	20230724	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-430	5	-8.14	1797122010	367428	59.22	5100	5150	4650	6860	3700	5280	4890.98	20.83	0	-71631	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1178	-11.95	2.33	12	1.51	-406.00	2085.00	9970	20220816	-51.35	3970	20230530	22.17	9160	-47.05	20230310	3970	22.17	20230530	9970	-51.35	20220816	3970	22.17	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
45	20230724	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-380	5	-7.20	1608173295	328334	52.92	5100	5150	4650	6860	3700	5280	4897.86	20.83	0	-65283	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1190	-12.07	2.35	12	1.35	-406.00	2085.00	9970	20220816	-50.85	3970	20230530	23.43	9160	-46.51	20230310	3970	23.43	20230530	9970	-50.85	20220816	3970	23.43	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
46	20230724	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-500	5	-9.47	1531192250	312562	50.37	5100	5150	4650	6860	3700	5280	4898.72	20.83	0	-62722	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1161	-11.77	2.29	12	1.29	-406.00	2085.00	9970	20220816	-52.06	3970	20230530	20.40	9160	-47.82	20230310	3970	20.40	20230530	9970	-52.06	20220816	3970	20.40	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
47	20230724	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-385	5	-7.29	1319638850	268565	43.28	5100	5150	4650	6860	3700	5280	4913.53	20.83	0	-64666	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1189	-12.06	2.35	12	1.11	-406.00	2085.00	9970	20220816	-50.90	3970	20230530	23.30	9160	-46.56	20230310	3970	23.30	20230530	9970	-50.90	20220816	3970	23.30	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
48	20230724	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-410	5	-7.77	1119432560	227625	36.68	5100	5150	4650	6860	3700	5280	4917.72	20.83	0	-66184	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1183	-12.00	2.34	12	0.94	-406.00	2085.00	9970	20220816	-51.15	3970	20230530	22.67	9160	-46.83	20230310	3970	22.67	20230530	9970	-51.15	20220816	3970	22.67	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
49	20230724	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-300	5	-5.68	401294360	79443	12.80	5100	5150	4970	6860	3700	5280	5051.06	20.83	0	-21613	5586	5432	5156	5002	4726	5510	5080	121	1580	500	3690	5	1	24284739	1209	-12.27	2.39	12	0.33	-406.00	2085.00	9970	20220816	-50.05	3970	20230530	25.44	9160	-45.63	20230310	3970	25.44	20230530	9970	-50.05	20220816	3970	25.44	20230530	4.67	N	088290	500	121 억		5059553	N	N	0	N	00	N
50	20230721	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	320	2	6.45	3116213635	604700	215.08	4890	5310	4880	6440	3475	4960	5153.26	20.53	0	73538	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	10	1	24284739	1282	-13.00	2.53	12	2.49	-406.00	2085.00	9970	20220816	-47.04	3970	20230530	33.00	9160	-42.36	20230310	3970	33.00	20230530	9970	-47.04	20220816	3970	33.00	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
51	20230721	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	250	2	5.04	2870365275	557877	198.42	4890	5310	4880	6440	3475	4960	5145.16	20.53	0	63421	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	10	1	24284739	1265	-12.83	2.50	12	2.30	-406.00	2085.00	9970	20220816	-47.74	3970	20230530	31.23	9160	-43.12	20230310	3970	31.23	20230530	9970	-47.74	20220816	3970	31.23	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
52	20230721	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	260	2	5.24	2557138405	497533	176.96	4890	5310	4880	6440	3475	4960	5139.64	20.53	0	55863	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	10	1	24284739	1268	-12.86	2.50	12	2.05	-406.00	2085.00	9970	20220816	-47.64	3970	20230530	31.49	9160	-43.01	20230310	3970	31.49	20230530	9970	-47.64	20220816	3970	31.49	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
53	20230721	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	230	2	4.64	2409296545	469037	166.82	4890	5310	4880	6440	3475	4960	5136.69	20.53	0	53059	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	10	1	24284739	1260	-12.78	2.49	12	1.93	-406.00	2085.00	9970	20220816	-47.94	3970	20230530	30.73	9160	-43.34	20230310	3970	30.73	20230530	9970	-47.94	20220816	3970	30.73	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
54	20230721	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	190	2	3.83	2156526225	420376	149.52	4890	5310	4880	6440	3475	4960	5129.99	20.53	0	45372	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	10	1	24284739	1251	-12.68	2.47	12	1.73	-406.00	2085.00	9970	20220816	-48.35	3970	20230530	29.72	9160	-43.78	20230310	3970	29.72	20230530	9970	-48.35	20220816	3970	29.72	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
55	20230721	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	260	2	5.24	1032835555	203445	72.36	4890	5220	4880	6440	3475	4960	5076.73	20.53	0	11562	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	10	1	24284739	1268	-12.86	2.50	12	0.84	-406.00	2085.00	9970	20220816	-47.64	3970	20230530	31.49	9160	-43.01	20230310	3970	31.49	20230530	9970	-47.64	20220816	3970	31.49	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
56	20230721	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	0	3	0.00	265226175	53695	19.10	4890	4985	4880	6440	3475	4960	4939.49	20.53	0	7050	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	5	1	24284739	1205	-12.22	2.38	12	0.22	-406.00	2085.00	9970	20220816	-50.25	3970	20230530	24.94	9160	-45.85	20230310	3970	24.94	20230530	9970	-50.25	20220816	3970	24.94	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
57	20230721	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	-5	5	-0.10	70786355	14390	5.12	4890	4975	4880	6440	3475	4960	4919.14	20.53	0	821	5153	5056	4913	4816	4673	5105	4865	121	1482	500	3470	5	1	24284739	1203	-12.20	2.38	12	0.06	-406.00	2085.00	9970	20220816	-50.30	3970	20230530	24.81	9160	-45.91	20230310	3970	24.81	20230530	9970	-50.30	20220816	3970	24.81	20230530	4.78	N	088290	500	121 억		4985036	N	N	0	N	00	N
58	20230720	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	160	2	3.33	1353339280	274110	117.33	4895	5010	4770	6240	3360	4800	4937.20	20.40	0	28428	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1205	-12.22	2.38	12	1.13	-406.00	2085.00	9970	20220816	-50.25	3970	20230530	24.94	9160	-45.85	20230310	3970	24.94	20230530	9970	-50.25	20220816	3970	24.94	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
59	20230720	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	130	2	2.71	1276830520	258650	110.71	4895	5010	4770	6240	3360	4800	4936.52	20.40	0	28434	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1197	-12.14	2.36	12	1.07	-406.00	2085.00	9970	20220816	-50.55	3970	20230530	24.18	9160	-46.18	20230310	3970	24.18	20230530	9970	-50.55	20220816	3970	24.18	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
60	20230720	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	155	2	3.23	1082953350	219264	93.85	4895	5010	4770	6240	3360	4800	4939.04	20.40	0	39498	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1203	-12.20	2.38	12	0.90	-406.00	2085.00	9970	20220816	-50.30	3970	20230530	24.81	9160	-45.91	20230310	3970	24.81	20230530	9970	-50.30	20220816	3970	24.81	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
61	20230720	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	170	2	3.54	893016380	180847	77.41	4895	5010	4770	6240	3360	4800	4937.97	20.40	0	45890	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1207	-12.24	2.38	12	0.74	-406.00	2085.00	9970	20220816	-50.15	3970	20230530	25.19	9160	-45.74	20230310	3970	25.19	20230530	9970	-50.15	20220816	3970	25.19	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
62	20230720	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	180	2	3.75	666707005	135469	57.99	4895	5010	4770	6240	3360	4800	4921.47	20.40	0	27037	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1209	-12.27	2.39	12	0.56	-406.00	2085.00	9970	20220816	-50.05	3970	20230530	25.44	9160	-45.63	20230310	3970	25.44	20230530	9970	-50.05	20220816	3970	25.44	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
63	20230720	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	115	2	2.40	575816260	117155	50.15	4895	5010	4770	6240	3360	4800	4915.00	20.40	0	18989	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1194	-12.11	2.36	12	0.48	-406.00	2085.00	9970	20220816	-50.70	3970	20230530	23.80	9160	-46.34	20230310	3970	23.80	20230530	9970	-50.70	20220816	3970	23.80	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
64	20230720	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	90	2	1.88	181993760	37523	16.06	4895	4950	4770	6240	3360	4800	4850.19	20.40	0	-1012	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1188	-12.04	2.35	12	0.15	-406.00	2085.00	9970	20220816	-50.95	3970	20230530	23.17	9160	-46.62	20230310	3970	23.17	20230530	9970	-50.95	20220816	3970	23.17	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
65	20230720	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	40	2	0.83	56045375	11567	4.95	4895	4900	4800	6240	3360	4800	4845.28	20.40	0	-4869	5100	4950	4805	4655	4510	4877	4582	121	1440	500	3360	5	1	24284739	1175	-11.92	2.32	12	0.05	-406.00	2085.00	9970	20220816	-51.45	3970	20230530	21.91	9160	-47.16	20230310	3970	21.91	20230530	9970	-51.45	20220816	3970	21.91	20230530	4.48	N	088290	500	121 억		4954019	N	N	0	N	00	N
66	20230719	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-55	5	-1.13	1123184325	233303	38.26	4835	4955	4660	6310	3400	4855	4814.31	20.51	0	-26779	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1166	-11.82	2.30	12	0.96	-406.00	2085.00	9970	20220816	-51.86	3970	20230530	20.91	9160	-47.60	20230310	3970	20.91	20230530	9970	-51.86	20220816	3970	20.91	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
67	20230719	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	-15	5	-0.31	1077898645	223914	36.72	4835	4955	4660	6310	3400	4855	4813.90	20.51	0	-25181	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1175	-11.92	2.32	12	0.92	-406.00	2085.00	9970	20220816	-51.45	3970	20230530	21.91	9160	-47.16	20230310	3970	21.91	20230530	9970	-51.45	20220816	3970	21.91	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
68	20230719	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-175	5	-3.60	762015565	158442	25.98	4835	4955	4680	6310	3400	4855	4809.43	20.51	0	-22195	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1137	-11.53	2.24	12	0.65	-406.00	2085.00	9970	20220816	-53.06	3970	20230530	17.88	9160	-48.91	20230310	3970	17.88	20230530	9970	-53.06	20220816	3970	17.88	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
69	20230719	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-140	5	-2.88	661364175	137011	22.47	4835	4955	4710	6310	3400	4855	4827.09	20.51	0	-18747	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1145	-11.61	2.26	12	0.56	-406.00	2085.00	9970	20220816	-52.71	3970	20230530	18.77	9160	-48.53	20230310	3970	18.77	20230530	9970	-52.71	20220816	3970	18.77	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
70	20230719	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-90	5	-1.85	545993300	112599	18.46	4835	4955	4745	6310	3400	4855	4849.01	20.51	0	-22023	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1157	-11.74	2.29	12	0.46	-406.00	2085.00	9970	20220816	-52.21	3970	20230530	20.03	9160	-47.98	20230310	3970	20.03	20230530	9970	-52.21	20220816	3970	20.03	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
71	20230719	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-60	5	-1.24	478565915	98455	16.15	4835	4955	4790	6310	3400	4855	4860.76	20.51	0	-18139	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1164	-11.81	2.30	12	0.41	-406.00	2085.00	9970	20220816	-51.91	3970	20230530	20.78	9160	-47.65	20230310	3970	20.78	20230530	9970	-51.91	20220816	3970	20.78	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
72	20230719	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-45	5	-0.93	397818690	81697	13.40	4835	4955	4805	6310	3400	4855	4869.44	20.51	0	-12418	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1168	-11.85	2.31	12	0.34	-406.00	2085.00	9970	20220816	-51.76	3970	20230530	21.16	9160	-47.49	20230310	3970	21.16	20230530	9970	-51.76	20220816	3970	21.16	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
73	20230719	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-50	5	-1.03	32136690	6645	1.09	4835	4855	4805	6310	3400	4855	4836.22	20.51	0	-2910	5391	5122	4831	4562	4271	5257	4697	121	1455	500	3390	5	1	24284739	1167	-11.83	2.30	12	0.03	-406.00	2085.00	9970	20220816	-51.81	3970	20230530	21.03	9160	-47.54	20230310	3970	21.03	20230530	9970	-51.81	20220816	3970	21.03	20230530	3.84	N	088290	500	121 억		4979663	N	N	0	N	00	N
74	20230718	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	85	2	1.78	2940380100	605346	99.34	4795	5100	4540	6200	3340	4770	4857.36	20.79	0	-70904	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1179	-11.96	2.33	12	2.49	-406.00	2085.00	9970	20220816	-51.30	3970	20230530	22.29	9160	-47.00	20230310	3970	22.29	20230530	9970	-51.30	20220816	3970	22.29	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
75	20230718	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	80	2	1.68	2885230975	593985	97.47	4795	5100	4540	6200	3340	4770	4857.41	20.79	0	-70438	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1178	-11.95	2.33	12	2.45	-406.00	2085.00	9970	20220816	-51.35	3970	20230530	22.17	9160	-47.05	20230310	3970	22.17	20230530	9970	-51.35	20220816	3970	22.17	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
76	20230718	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-50	5	-1.05	2620055905	539392	88.51	4795	5100	4540	6200	3340	4770	4857.42	20.79	0	-81562	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1146	-11.63	2.26	12	2.22	-406.00	2085.00	9970	20220816	-52.66	3970	20230530	18.89	9160	-48.47	20230310	3970	18.89	20230530	9970	-52.66	20220816	3970	18.89	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
77	20230718	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	-75	5	-1.57	2517185415	517549	84.93	4795	5100	4540	6200	3340	4770	4863.67	20.79	0	-80311	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1140	-11.56	2.25	12	2.13	-406.00	2085.00	9970	20220816	-52.91	3970	20230530	18.26	9160	-48.74	20230310	3970	18.26	20230530	9970	-52.91	20220816	3970	18.26	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
78	20230718	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-190	5	-3.98	2412514405	494803	81.20	4795	5100	4540	6200	3340	4770	4875.71	20.79	0	-73051	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1112	-11.28	2.20	12	2.04	-406.00	2085.00	9970	20220816	-54.06	3970	20230530	15.37	9160	-50.00	20230310	3970	15.37	20230530	9970	-54.06	20220816	3970	15.37	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
79	20230718	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-120	5	-2.52	2221982865	453493	74.42	4795	5100	4645	6200	3340	4770	4899.71	20.79	0	-60921	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1129	-11.45	2.23	12	1.87	-406.00	2085.00	9970	20220816	-53.36	3970	20230530	17.13	9160	-49.24	20230310	3970	17.13	20230530	9970	-53.36	20220816	3970	17.13	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
80	20230718	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	45	2	0.94	1829248240	370330	60.77	4795	5100	4750	6200	3340	4770	4939.51	20.79	0	-40792	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	5	1	24284739	1169	-11.86	2.31	12	1.52	-406.00	2085.00	9970	20220816	-51.71	3970	20230530	21.28	9160	-47.43	20230310	3970	21.28	20230530	9970	-51.71	20220816	3970	21.28	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
81	20230718	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	300	2	6.29	603622625	121960	20.01	4795	5100	4750	6200	3340	4770	4949.35	20.79	0	-2826	5046	4907	4636	4497	4226	4977	4567	121	1430	500	3330	10	1	24284739	1231	-12.49	2.43	12	0.50	-406.00	2085.00	9970	20220816	-49.15	3970	20230530	27.71	9160	-44.65	20230310	3970	27.71	20230530	9970	-49.15	20220816	3970	27.71	20230530	3.78	N	088290	500	121 억		5048975	N	N	0	N	00	N
82	20230717	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	380	2	8.66	2453320715	532411	298.32	4365	4775	4365	5700	3075	4390	4607.53	20.35	0	109451	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1158	-11.75	2.29	12	2.19	-406.00	2085.00	9970	20220816	-52.16	3970	20230530	20.15	9160	-47.93	20230310	3970	20.15	20230530	9970	-52.16	20220816	3970	20.15	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
83	20230717	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	315	2	7.18	2174487055	473644	265.39	4365	4725	4365	5700	3075	4390	4590.97	20.35	0	109258	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1143	-11.59	2.26	12	1.95	-406.00	2085.00	9970	20220816	-52.81	3970	20230530	18.51	9160	-48.64	20230310	3970	18.51	20230530	9970	-52.81	20220816	3970	18.51	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
84	20230717	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	265	2	6.04	1854992785	405270	227.08	4365	4695	4365	5700	3075	4390	4577.18	20.35	0	95355	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1130	-11.47	2.23	12	1.67	-406.00	2085.00	9970	20220816	-53.31	3970	20230530	17.25	9160	-49.18	20230310	3970	17.25	20230530	9970	-53.31	20220816	3970	17.25	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
85	20230717	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	240	2	5.47	1511453370	331429	185.70	4365	4670	4365	5700	3075	4390	4560.41	20.35	0	75105	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1124	-11.40	2.22	12	1.36	-406.00	2085.00	9970	20220816	-53.56	3970	20230530	16.62	9160	-49.45	20230310	3970	16.62	20230530	9970	-53.56	20220816	3970	16.62	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
86	20230717	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	225	2	5.13	1284493575	282298	158.17	4365	4670	4365	5700	3075	4390	4550.13	20.35	0	66362	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1121	-11.37	2.21	12	1.16	-406.00	2085.00	9970	20220816	-53.71	3970	20230530	16.25	9160	-49.62	20230310	3970	16.25	20230530	9970	-53.71	20220816	3970	16.25	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
87	20230717	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	185	2	4.21	1076135645	236962	132.77	4365	4670	4365	5700	3075	4390	4541.38	20.35	0	42249	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1111	-11.27	2.19	12	0.98	-406.00	2085.00	9970	20220816	-54.11	3970	20230530	15.24	9160	-50.05	20230310	3970	15.24	20230530	9970	-54.11	20220816	3970	15.24	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
88	20230717	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	135	2	3.08	803656535	177063	99.21	4365	4670	4365	5700	3075	4390	4538.82	20.35	0	16142	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1099	-11.15	2.17	12	0.73	-406.00	2085.00	9970	20220816	-54.61	3970	20230530	13.98	9160	-50.60	20230310	3970	13.98	20230530	9970	-54.61	20220816	3970	13.98	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
89	20230717	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-15	5	-0.34	18347410	4200	2.35	4365	4395	4365	5700	3075	4390	4368.43	20.35	0	-217	4566	4477	4336	4247	4106	4522	4292	121	1312	500	3070	5	1	24284739	1062	-10.78	2.10	12	0.02	-406.00	2085.00	9970	20220816	-56.12	3970	20230530	10.20	9160	-52.24	20230310	3970	10.20	20230530	9970	-56.12	20220816	3970	10.20	20230530	3.74	N	088290	500	121 억		4942300	N	N	0	N	00	N
90	20230714	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	90	2	2.09	765725450	178113	225.99	4305	4425	4195	5590	3010	4300	4298.98	20.37	0	-8001	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1066	-10.81	2.11	12	0.73	-406.00	2085.00	9970	20220816	-55.97	3970	20230530	10.58	9160	-52.07	20230310	3970	10.58	20230530	9970	-55.97	20220816	3970	10.58	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
91	20230714	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	105	2	2.44	719480480	167554	212.59	4305	4425	4195	5590	3010	4300	4294.02	20.37	0	-10990	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1070	-10.85	2.11	12	0.69	-406.00	2085.00	9970	20220816	-55.82	3970	20230530	10.96	9160	-51.91	20230310	3970	10.96	20230530	9970	-55.82	20220816	3970	10.96	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
92	20230714	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	75	2	1.74	591930160	138548	175.79	4305	4425	4195	5590	3010	4300	4272.38	20.37	0	-21080	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1062	-10.78	2.10	12	0.57	-406.00	2085.00	9970	20220816	-56.12	3970	20230530	10.20	9160	-52.24	20230310	3970	10.20	20230530	9970	-56.12	20220816	3970	10.20	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
93	20230714	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-35	5	-0.81	448506370	105579	133.96	4305	4400	4195	5590	3010	4300	4248.06	20.37	0	-35688	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1036	-10.50	2.05	12	0.43	-406.00	2085.00	9970	20220816	-57.22	3970	20230530	7.43	9160	-53.44	20230310	3970	7.43	20230530	9970	-57.22	20220816	3970	7.43	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
94	20230714	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-10	5	-0.23	445212000	104807	132.98	4305	4400	4195	5590	3010	4300	4247.92	20.37	0	-35221	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1042	-10.57	2.06	12	0.43	-406.00	2085.00	9970	20220816	-56.97	3970	20230530	8.06	9160	-53.17	20230310	3970	8.06	20230530	9970	-56.97	20220816	3970	8.06	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
95	20230714	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-30	5	-0.70	356983405	84157	106.78	4305	4400	4195	5590	3010	4300	4241.87	20.37	0	-20190	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1037	-10.52	2.05	12	0.35	-406.00	2085.00	9970	20220816	-57.17	3970	20230530	7.56	9160	-53.38	20230310	3970	7.56	20230530	9970	-57.17	20220816	3970	7.56	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
96	20230714	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-50	5	-1.16	179190510	41990	53.28	4305	4400	4230	5590	3010	4300	4267.46	20.37	0	-21069	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1032	-10.47	2.04	12	0.17	-406.00	2085.00	9970	20220816	-57.37	3970	20230530	7.05	9160	-53.60	20230310	3970	7.05	20230530	9970	-57.37	20220816	3970	7.05	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
97	20230714	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	60	2	1.40	16209345	3753	4.76	4305	4400	4270	5590	3010	4300	4319.04	20.37	0	-316	4416	4357	4321	4262	4226	4340	4245	121	1290	500	3010	5	1	24284739	1059	-10.74	2.09	12	0.02	-406.00	2085.00	9970	20220816	-56.27	3970	20230530	9.82	9160	-52.40	20230310	3970	9.82	20230530	9970	-56.27	20220816	3970	9.82	20230530	3.72	N	088290	500	121 억		4947130	N	N	0	N	00	N
98	20230713	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-10	5	-0.23	340596290	78790	90.54	4345	4380	4285	5600	3020	4310	4322.92	20.35	0	6116	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1044	-10.59	2.06	12	0.32	-406.00	2085.00	9970	20220816	-56.87	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220816	3970	8.31	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
99	20230713	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	10	2	0.23	315638440	72992	83.88	4345	4380	4285	5600	3020	4310	4324.29	20.35	0	5552	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1049	-10.64	2.07	12	0.30	-406.00	2085.00	9970	20220816	-56.67	3970	20230530	8.82	9160	-52.84	20230310	3970	8.82	20230530	9970	-56.67	20220816	3970	8.82	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
100	20230713	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	20	2	0.46	277142295	64090	73.65	4345	4380	4285	5600	3020	4310	4324.27	20.35	0	4272	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1052	-10.67	2.08	12	0.26	-406.00	2085.00	9970	20220816	-56.57	3970	20230530	9.07	9160	-52.73	20230310	3970	9.07	20230530	9970	-56.57	20220816	3970	9.07	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
101	20230713	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-15	5	-0.35	233198145	53970	62.02	4345	4380	4285	5600	3020	4310	4320.88	20.35	0	7210	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1043	-10.58	2.06	12	0.22	-406.00	2085.00	9970	20220816	-56.92	3970	20230530	8.19	9160	-53.11	20230310	3970	8.19	20230530	9970	-56.92	20220816	3970	8.19	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
102	20230713	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-5	5	-0.12	200121475	46268	53.17	4345	4380	4285	5600	3020	4310	4325.27	20.35	0	10991	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1045	-10.60	2.06	12	0.19	-406.00	2085.00	9970	20220816	-56.82	3970	20230530	8.44	9160	-53.00	20230310	3970	8.44	20230530	9970	-56.82	20220816	3970	8.44	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
103	20230713	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	50	2	1.16	131502175	30376	34.91	4345	4380	4285	5600	3020	4310	4329.15	20.35	0	10207	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1059	-10.74	2.09	12	0.13	-406.00	2085.00	9970	20220816	-56.27	3970	20230530	9.82	9160	-52.40	20230310	3970	9.82	20230530	9970	-56.27	20220816	3970	9.82	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
104	20230713	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	30	2	0.70	87630440	20305	23.33	4345	4365	4285	5600	3020	4310	4315.71	20.35	0	8865	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1054	-10.69	2.08	12	0.08	-406.00	2085.00	9970	20220816	-56.47	3970	20230530	9.32	9160	-52.62	20230310	3970	9.32	20230530	9970	-56.47	20220816	3970	9.32	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
105	20230713	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-25	5	-0.58	9898415	2301	2.64	4345	4345	4285	5600	3020	4310	4301.79	20.35	0	-671	4396	4352	4301	4257	4206	4327	4232	121	1290	500	3010	5	1	24284739	1041	-10.55	2.06	12	0.01	-406.00	2085.00	9970	20220816	-57.02	3970	20230530	7.93	9160	-53.22	20230310	3970	7.93	20230530	9970	-57.02	20220816	3970	7.93	20230530	3.65	N	088290	500	121 억		4941014	N	N	0	N	00	N
106	20230712	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-10	5	-0.23	373403715	87011	92.20	4325	4345	4250	5610	3025	4320	4291.45	20.34	0	2191	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1047	-10.62	2.07	12	0.36	-406.00	2085.00	9970	20220816	-56.77	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	9970	-56.77	20220816	3970	8.56	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
107	20230712	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-30	5	-0.69	356603310	83102	88.06	4325	4345	4250	5610	3025	4320	4291.15	20.34	0	1837	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1042	-10.57	2.06	12	0.34	-406.00	2085.00	9970	20220816	-56.97	3970	20230530	8.06	9160	-53.17	20230310	3970	8.06	20230530	9970	-56.97	20220816	3970	8.06	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
108	20230712	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-25	5	-0.58	284181995	66167	70.11	4325	4345	4250	5610	3025	4320	4294.92	20.34	0	4042	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1043	-10.58	2.06	12	0.27	-406.00	2085.00	9970	20220816	-56.92	3970	20230530	8.19	9160	-53.11	20230310	3970	8.19	20230530	9970	-56.92	20220816	3970	8.19	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
109	20230712	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-20	5	-0.46	261222470	60824	64.45	4325	4345	4250	5610	3025	4320	4294.73	20.34	0	4137	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1044	-10.59	2.06	12	0.25	-406.00	2085.00	9970	20220816	-56.87	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220816	3970	8.31	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
110	20230712	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-15	5	-0.35	249318155	58058	61.52	4325	4345	4250	5610	3025	4320	4294.29	20.34	0	3859	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1045	-10.60	2.06	12	0.24	-406.00	2085.00	9970	20220816	-56.82	3970	20230530	8.44	9160	-53.00	20230310	3970	8.44	20230530	9970	-56.82	20220816	3970	8.44	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
111	20230712	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-10	5	-0.23	214495535	49953	52.93	4325	4345	4250	5610	3025	4320	4293.95	20.34	0	7073	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1047	-10.62	2.07	12	0.21	-406.00	2085.00	9970	20220816	-56.77	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	9970	-56.77	20220816	3970	8.56	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
112	20230712	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	10	2	0.23	167733925	39070	41.40	4325	4345	4250	5610	3025	4320	4293.16	20.34	0	6354	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1052	-10.67	2.08	12	0.16	-406.00	2085.00	9970	20220816	-56.57	3970	20230530	9.07	9160	-52.73	20230310	3970	9.07	20230530	9970	-56.57	20220816	3970	9.07	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
113	20230712	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-25	5	-0.58	15385810	3577	3.79	4325	4345	4290	5610	3025	4320	4301.32	20.34	0	829	4450	4385	4295	4230	4140	4417	4262	121	1292	500	3020	5	1	24284739	1043	-10.58	2.06	12	0.01	-406.00	2085.00	9970	20220816	-56.92	3970	20230530	8.19	9160	-53.11	20230310	3970	8.19	20230530	9970	-56.92	20220816	3970	8.19	20230530	3.64	N	088290	500	121 억		4938823	N	N	0	N	00	N
114	20230711	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	90	2	2.13	404510335	94363	123.87	4220	4360	4205	5490	2965	4230	4286.75	20.21	0	30340	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1049	-10.64	2.07	12	0.39	-406.00	2085.00	9970	20220816	-56.67	3970	20230530	8.82	9160	-52.84	20230310	3970	8.82	20230530	9970	-56.67	20220816	3970	8.82	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
115	20230711	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	105	2	2.48	374464895	87411	114.75	4220	4360	4205	5490	2965	4230	4283.96	20.21	0	29409	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1053	-10.68	2.08	12	0.36	-406.00	2085.00	9970	20220816	-56.52	3970	20230530	9.19	9160	-52.67	20230310	3970	9.19	20230530	9970	-56.52	20220816	3970	9.19	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
116	20230711	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	40	2	0.95	288748830	67545	88.67	4220	4330	4205	5490	2965	4230	4274.91	20.21	0	15539	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1037	-10.52	2.05	12	0.28	-406.00	2085.00	9970	20220816	-57.17	3970	20230530	7.56	9160	-53.38	20230310	3970	7.56	20230530	9970	-57.17	20220816	3970	7.56	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
117	20230711	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	85	2	2.01	256627720	60042	78.82	4220	4330	4205	5490	2965	4230	4274.14	20.21	0	14635	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1048	-10.63	2.07	12	0.25	-406.00	2085.00	9970	20220816	-56.72	3970	20230530	8.69	9160	-52.89	20230310	3970	8.69	20230530	9970	-56.72	20220816	3970	8.69	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
118	20230711	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	80	2	1.89	251229480	58790	77.18	4220	4330	4205	5490	2965	4230	4273.34	20.21	0	14385	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1047	-10.62	2.07	12	0.24	-406.00	2085.00	9970	20220816	-56.77	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	9970	-56.77	20220816	3970	8.56	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
119	20230711	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	70	2	1.65	220224175	51584	67.72	4220	4330	4205	5490	2965	4230	4269.23	20.21	0	14394	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1044	-10.59	2.06	12	0.21	-406.00	2085.00	9970	20220816	-56.87	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220816	3970	8.31	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
120	20230711	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	65	2	1.54	171101390	40112	52.66	4220	4330	4205	5490	2965	4230	4265.59	20.21	0	15239	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1043	-10.58	2.06	12	0.17	-406.00	2085.00	9970	20220816	-56.92	3970	20230530	8.19	9160	-53.11	20230310	3970	8.19	20230530	9970	-56.92	20220816	3970	8.19	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
121	20230711	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-5	5	-0.12	6228900	1474	1.93	4220	4245	4215	5490	2965	4230	4225.85	20.21	0	-29	4360	4295	4240	4175	4120	4267	4147	121	1262	500	2960	5	1	24284739	1026	-10.41	2.03	12	0.01	-406.00	2085.00	9970	20220816	-57.62	3970	20230530	6.42	9160	-53.88	20230310	3970	6.42	20230530	9970	-57.62	20220816	3970	6.42	20230530	3.68	N	088290	500	121 억		4908482	N	N	0	N	00	N
122	20230710	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-25	5	-0.59	309565355	73103	57.32	4255	4305	4185	5530	2980	4255	4234.65	20.22	0	-1025	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1027	-10.42	2.03	12	0.30	-406.00	2085.00	9970	20220816	-57.57	3970	20230530	6.55	9160	-53.82	20230310	3970	6.55	20230530	9970	-57.57	20220816	3970	6.55	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
123	20230710	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	5	2	0.12	292071750	68972	54.08	4255	4305	4185	5530	2980	4255	4234.64	20.22	0	-1014	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1035	-10.49	2.04	12	0.28	-406.00	2085.00	9970	20220816	-57.27	3970	20230530	7.30	9160	-53.49	20230310	3970	7.30	20230530	9970	-57.27	20220816	3970	7.30	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
124	20230710	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	0	3	0.00	229768710	54266	42.55	4255	4305	4185	5530	2980	4255	4234.12	20.22	0	312	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1033	-10.48	2.04	12	0.22	-406.00	2085.00	9970	20220816	-57.32	3970	20230530	7.18	9160	-53.55	20230310	3970	7.18	20230530	9970	-57.32	20220816	3970	7.18	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
125	20230710	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	30	2	0.71	209694260	49538	38.84	4255	4305	4185	5530	2980	4255	4233.00	20.22	0	609	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1041	-10.55	2.06	12	0.20	-406.00	2085.00	9970	20220816	-57.02	3970	20230530	7.93	9160	-53.22	20230310	3970	7.93	20230530	9970	-57.02	20220816	3970	7.93	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
126	20230710	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	15	2	0.35	198373985	46888	36.77	4255	4305	4185	5530	2980	4255	4230.81	20.22	0	1319	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1037	-10.52	2.05	12	0.19	-406.00	2085.00	9970	20220816	-57.17	3970	20230530	7.56	9160	-53.38	20230310	3970	7.56	20230530	9970	-57.17	20220816	3970	7.56	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
127	20230710	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-30	5	-0.71	179045090	42346	33.20	4255	4305	4185	5530	2980	4255	4228.15	20.22	0	2650	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1026	-10.41	2.03	12	0.17	-406.00	2085.00	9970	20220816	-57.62	3970	20230530	6.42	9160	-53.88	20230310	3970	6.42	20230530	9970	-57.62	20220816	3970	6.42	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
128	20230710	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	35	2	0.82	146970785	34766	27.26	4255	4305	4185	5530	2980	4255	4227.43	20.22	0	4897	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1042	-10.57	2.06	12	0.14	-406.00	2085.00	9970	20220816	-56.97	3970	20230530	8.06	9160	-53.17	20230310	3970	8.06	20230530	9970	-56.97	20220816	3970	8.06	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
129	20230710	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-55	5	-1.29	52804220	12526	9.82	4255	4255	4185	5530	2980	4255	4215.57	20.22	0	542	4515	4385	4315	4185	4115	4350	4150	121	1275	500	2970	5	1	24284739	1020	-10.34	2.01	12	0.05	-406.00	2085.00	9970	20220816	-57.87	3970	20230530	5.79	9160	-54.15	20230310	3970	5.79	20230530	9970	-57.87	20220816	3970	5.79	20230530	3.80	N	088290	500	121 억		4909500	N	N	0	N	00	N
130	20230707	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-145	5	-3.30	534983095	123813	104.42	4400	4445	4245	5720	3080	4400	4320.94	20.26	0	-9450	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1033	-10.48	2.04	12	0.51	-406.00	2085.00	9970	20220816	-57.32	3970	20230530	7.18	9160	-53.55	20230310	3970	7.18	20230530	9970	-57.32	20220816	3970	7.18	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
131	20230707	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-110	5	-2.50	480789580	111099	93.70	4400	4445	4245	5720	3080	4400	4327.58	20.26	0	-6674	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1042	-10.57	2.06	12	0.46	-406.00	2085.00	9970	20220816	-56.97	3970	20230530	8.06	9160	-53.17	20230310	3970	8.06	20230530	9970	-56.97	20220816	3970	8.06	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
132	20230707	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-100	5	-2.27	362862265	83451	70.38	4400	4445	4285	5720	3080	4400	4348.21	20.26	0	-9764	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1044	-10.59	2.06	12	0.34	-406.00	2085.00	9970	20220816	-56.87	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220816	3970	8.31	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
133	20230707	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-90	5	-2.05	272184930	62366	52.60	4400	4445	4310	5720	3080	4400	4364.32	20.26	0	-7175	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1047	-10.62	2.07	12	0.26	-406.00	2085.00	9970	20220816	-56.77	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	9970	-56.77	20220816	3970	8.56	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
134	20230707	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-55	5	-1.25	220041280	50327	42.44	4400	4445	4315	5720	3080	4400	4372.23	20.26	0	-5554	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1055	-10.70	2.08	12	0.21	-406.00	2085.00	9970	20220816	-56.42	3970	20230530	9.45	9160	-52.57	20230310	3970	9.45	20230530	9970	-56.42	20220816	3970	9.45	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
135	20230707	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-55	5	-1.25	205525275	46986	39.63	4400	4445	4315	5720	3080	4400	4374.18	20.26	0	-4381	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1055	-10.70	2.08	12	0.19	-406.00	2085.00	9970	20220816	-56.42	3970	20230530	9.45	9160	-52.57	20230310	3970	9.45	20230530	9970	-56.42	20220816	3970	9.45	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
136	20230707	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	40	2	0.91	112898345	25717	21.69	4400	4445	4320	5720	3080	4400	4390.03	20.26	0	-4183	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1078	-10.94	2.13	12	0.11	-406.00	2085.00	9970	20220816	-55.47	3970	20230530	11.84	9160	-51.53	20230310	3970	11.84	20230530	9970	-55.47	20220816	3970	11.84	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
137	20230707	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-80	5	-1.82	31703505	7269	6.13	4400	4400	4320	5720	3080	4400	4361.47	20.26	0	-62	4600	4500	4370	4270	4140	4550	4320	121	1320	500	3080	5	1	24284739	1049	-10.64	2.07	12	0.03	-406.00	2085.00	9970	20220816	-56.67	3970	20230530	8.82	9160	-52.84	20230310	3970	8.82	20230530	9970	-56.67	20220816	3970	8.82	20230530	3.80	N	088290	500	121 억		4918950	N	N	0	N	00	N
138	20230706	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	45	2	1.03	513046965	117479	83.95	4355	4470	4240	5660	3050	4355	4367.13	20.19	0	14503	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1069	-10.84	2.11	12	0.48	-406.00	2085.00	9970	20220816	-55.87	3970	20230530	10.83	9160	-51.97	20230310	3970	10.83	20230530	9970	-55.87	20220816	3970	10.83	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
139	20230706	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	40	2	0.92	498829645	114240	81.64	4355	4470	4240	5660	3050	4355	4366.51	20.19	0	13450	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1067	-10.83	2.11	12	0.47	-406.00	2085.00	9970	20220816	-55.92	3970	20230530	10.71	9160	-52.02	20230310	3970	10.71	20230530	9970	-55.92	20220816	3970	10.71	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
140	20230706	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	65	2	1.49	461245605	105695	75.53	4355	4470	4240	5660	3050	4355	4363.93	20.19	0	13618	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1073	-10.89	2.12	12	0.44	-406.00	2085.00	9970	20220816	-55.67	3970	20230530	11.34	9160	-51.75	20230310	3970	11.34	20230530	9970	-55.67	20220816	3970	11.34	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
141	20230706	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	30	2	0.69	406332475	93163	66.57	4355	4470	4240	5660	3050	4355	4361.52	20.19	0	13282	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1065	-10.80	2.10	12	0.38	-406.00	2085.00	9970	20220816	-56.02	3970	20230530	10.45	9160	-52.13	20230310	3970	10.45	20230530	9970	-56.02	20220816	3970	10.45	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
142	20230706	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	75	2	1.72	297119100	68322	48.82	4355	4470	4240	5660	3050	4355	4348.81	20.19	0	11863	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1076	-10.91	2.12	12	0.28	-406.00	2085.00	9970	20220816	-55.57	3970	20230530	11.59	9160	-51.64	20230310	3970	11.59	20230530	9970	-55.57	20220816	3970	11.59	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
143	20230706	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	55	2	1.26	214279310	49566	35.42	4355	4420	4240	5660	3050	4355	4323.11	20.19	0	6661	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1071	-10.86	2.12	12	0.20	-406.00	2085.00	9970	20220816	-55.77	3970	20230530	11.08	9160	-51.86	20230310	3970	11.08	20230530	9970	-55.77	20220816	3970	11.08	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
144	20230706	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	10	2	0.23	140036695	32569	23.27	4355	4415	4240	5660	3050	4355	4299.69	20.19	0	517	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1060	-10.75	2.09	12	0.13	-406.00	2085.00	9970	20220816	-56.22	3970	20230530	9.95	9160	-52.35	20230310	3970	9.95	20230530	9970	-56.22	20220816	3970	9.95	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
145	20230706	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-30	5	-0.69	24151740	5591	4.00	4355	4380	4300	5660	3050	4355	4319.75	20.19	0	-742	4708	4531	4433	4256	4158	4482	4207	121	1305	500	3040	5	1	24284739	1050	-10.65	2.07	12	0.02	-406.00	2085.00	9970	20220816	-56.62	3970	20230530	8.94	9160	-52.78	20230310	3970	8.94	20230530	9970	-56.62	20220816	3970	8.94	20230530	3.78	N	088290	500	121 억		4903536	N	N	0	N	00	N
146	20230705	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-155	5	-3.44	616772975	139076	98.27	4545	4610	4335	5860	3160	4510	4434.79	20.30	0	-27542	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1058	-10.73	2.09	12	0.57	-406.00	2085.00	9970	20220816	-56.32	3970	20230530	9.70	9160	-52.46	20230310	3970	9.70	20230530	9970	-56.32	20220816	3970	9.70	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
147	20230705	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-155	5	-3.44	575992355	129719	91.66	4545	4610	4335	5860	3160	4510	4440.31	20.30	0	-25723	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1058	-10.73	2.09	12	0.53	-406.00	2085.00	9970	20220816	-56.32	3970	20230530	9.70	9160	-52.46	20230310	3970	9.70	20230530	9970	-56.32	20220816	3970	9.70	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
148	20230705	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-120	5	-2.66	440031070	98550	69.63	4545	4610	4380	5860	3160	4510	4465.05	20.30	0	-23866	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1066	-10.81	2.11	12	0.41	-406.00	2085.00	9970	20220816	-55.97	3970	20230530	10.58	9160	-52.07	20230310	3970	10.58	20230530	9970	-55.97	20220816	3970	10.58	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
149	20230705	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-105	5	-2.33	384952885	86002	60.77	4545	4610	4385	5860	3160	4510	4476.09	20.30	0	-16209	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1070	-10.85	2.11	12	0.35	-406.00	2085.00	9970	20220816	-55.82	3970	20230530	10.96	9160	-51.91	20230310	3970	10.96	20230530	9970	-55.82	20220816	3970	10.96	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
150	20230705	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-50	5	-1.11	251048420	55685	39.35	4545	4610	4420	5860	3160	4510	4508.37	20.30	0	-17825	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1083	-10.99	2.14	12	0.23	-406.00	2085.00	9970	20220816	-55.27	3970	20230530	12.34	9160	-51.31	20230310	3970	12.34	20230530	9970	-55.27	20220816	3970	12.34	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
151	20230705	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-80	5	-1.77	231693815	51334	36.27	4545	4610	4420	5860	3160	4510	4513.46	20.30	0	-16497	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1076	-10.91	2.12	12	0.21	-406.00	2085.00	9970	20220816	-55.57	3970	20230530	11.59	9160	-51.64	20230310	3970	11.59	20230530	9970	-55.57	20220816	3970	11.59	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
152	20230705	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-20	5	-0.44	157669855	34703	24.52	4545	4610	4475	5860	3160	4510	4543.41	20.30	0	-5670	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1090	-11.06	2.15	12	0.14	-406.00	2085.00	9970	20220816	-54.96	3970	20230530	13.10	9160	-50.98	20230310	3970	13.10	20230530	9970	-54.96	20220816	3970	13.10	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
153	20230705	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	95	2	2.11	38775410	8517	6.02	4545	4610	4510	5860	3160	4510	4552.71	20.30	0	200	4713	4611	4468	4366	4223	4662	4417	121	1350	500	3150	5	1	24284739	1118	-11.34	2.21	12	0.04	-406.00	2085.00	9970	20220816	-53.81	3970	20230530	15.99	9160	-49.73	20230310	3970	15.99	20230530	9970	-53.81	20220816	3970	15.99	20230530	3.88	N	088290	500	121 억		4930410	N	N	0	N	00	N
154	20230704	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	0	3	0.00	626445255	141313	39.69	4440	4570	4325	5860	3160	4510	4432.74	20.39	0	-23776	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1095	-11.11	2.16	12	0.58	-406.00	2085.00	9970	20220816	-54.76	3970	20230530	13.60	9160	-50.76	20230310	3970	13.60	20230530	9970	-54.76	20220816	3970	13.60	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
155	20230704	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-25	5	-0.55	513790765	116416	32.70	4440	4550	4325	5860	3160	4510	4413.40	20.39	0	-25592	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1089	-11.05	2.15	12	0.48	-406.00	2085.00	9970	20220816	-55.02	3970	20230530	12.97	9160	-51.04	20230310	3970	12.97	20230530	9970	-55.02	20220816	3970	12.97	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
156	20230704	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-105	5	-2.33	484976135	109951	30.88	4440	4550	4325	5860	3160	4510	4410.84	20.39	0	-24193	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1070	-10.85	2.11	12	0.45	-406.00	2085.00	9970	20220816	-55.82	3970	20230530	10.96	9160	-51.91	20230310	3970	10.96	20230530	9970	-55.82	20220816	3970	10.96	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
157	20230704	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-30	5	-0.67	427876245	97052	27.26	4440	4550	4325	5860	3160	4510	4408.73	20.39	0	-24187	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1088	-11.03	2.15	12	0.40	-406.00	2085.00	9970	20220816	-55.07	3970	20230530	12.85	9160	-51.09	20230310	3970	12.85	20230530	9970	-55.07	20220816	3970	12.85	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
158	20230704	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-140	5	-3.10	360389350	81764	22.96	4440	4550	4325	5860	3160	4510	4407.68	20.39	0	-27861	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1061	-10.76	2.10	12	0.34	-406.00	2085.00	9970	20220816	-56.17	3970	20230530	10.08	9160	-52.29	20230310	3970	10.08	20230530	9970	-56.17	20220816	3970	10.08	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
159	20230704	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-145	5	-3.22	320853455	72694	20.42	4440	4550	4325	5860	3160	4510	4413.75	20.39	0	-27707	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1060	-10.75	2.09	12	0.30	-406.00	2085.00	9970	20220816	-56.22	3970	20230530	9.95	9160	-52.35	20230310	3970	9.95	20230530	9970	-56.22	20220816	3970	9.95	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
160	20230704	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-110	5	-2.44	199008290	44782	12.58	4440	4550	4360	5860	3160	4510	4443.93	20.39	0	-18097	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1069	-10.84	2.11	12	0.18	-406.00	2085.00	9970	20220816	-55.87	3970	20230530	10.83	9160	-51.97	20230310	3970	10.83	20230530	9970	-55.87	20220816	3970	10.83	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
161	20230704	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-5	5	-0.11	26741375	5953	1.67	4440	4550	4440	5860	3160	4510	4492.08	20.39	0	-2043	4893	4701	4468	4276	4043	4797	4372	121	1350	500	3150	5	1	24284739	1094	-11.10	2.16	12	0.02	-406.00	2085.00	9970	20220816	-54.81	3970	20230530	13.48	9160	-50.82	20230310	3970	13.48	20230530	9970	-54.81	20220816	3970	13.48	20230530	3.87	N	088290	500	121 억		4952756	N	N	0	N	00	N
162	20230703	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	275	2	6.49	1590146040	355239	248.81	4240	4660	4235	5500	2965	4235	4476.27	20.01	0	89464	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1095	-11.11	2.16	12	1.46	-406.00	2085.00	9970	20220816	-54.76	3970	20230530	13.60	9160	-50.76	20230310	3970	13.60	20230530	9970	-54.76	20220816	3970	13.60	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
163	20230703	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	265	2	6.26	1496482515	334433	234.24	4240	4660	4235	5500	2965	4235	4474.69	20.01	0	83747	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1093	-11.08	2.16	12	1.38	-406.00	2085.00	9970	20220816	-54.86	3970	20230530	13.35	9160	-50.87	20230310	3970	13.35	20230530	9970	-54.86	20220816	3970	13.35	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
164	20230703	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	305	2	7.20	1416302250	316681	221.80	4240	4660	4235	5500	2965	4235	4472.33	20.01	0	80916	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1103	-11.18	2.18	12	1.30	-406.00	2085.00	9970	20220816	-54.46	3970	20230530	14.36	9160	-50.44	20230310	3970	14.36	20230530	9970	-54.46	20220816	3970	14.36	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
165	20230703	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	325	2	7.67	992658595	224545	157.27	4240	4570	4235	5500	2965	4235	4420.76	20.01	0	51072	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1107	-11.23	2.19	12	0.92	-406.00	2085.00	9970	20220816	-54.26	3970	20230530	14.86	9160	-50.22	20230310	3970	14.86	20230530	9970	-54.26	20220816	3970	14.86	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
166	20230703	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	265	2	6.26	872331510	198056	138.72	4240	4555	4235	5500	2965	4235	4404.47	20.01	0	41628	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1093	-11.08	2.16	12	0.82	-406.00	2085.00	9970	20220816	-54.86	3970	20230530	13.35	9160	-50.87	20230310	3970	13.35	20230530	9970	-54.86	20220816	3970	13.35	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
167	20230703	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	245	2	5.79	733161250	167249	117.14	4240	4545	4235	5500	2965	4235	4383.65	20.01	0	39341	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1088	-11.03	2.15	12	0.69	-406.00	2085.00	9970	20220816	-55.07	3970	20230530	12.85	9160	-51.09	20230310	3970	12.85	20230530	9970	-55.07	20220816	3970	12.85	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
168	20230703	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	195	2	4.60	437364945	101116	70.82	4240	4450	4235	5500	2965	4235	4325.38	20.01	0	24379	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1076	-10.91	2.12	12	0.42	-406.00	2085.00	9970	20220816	-55.57	3970	20230530	11.59	9160	-51.64	20230310	3970	11.59	20230530	9970	-55.57	20220816	3970	11.59	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N
169	20230703	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	0	3	0.00	24533395	5790	4.06	4240	4245	4235	5500	2965	4235	4237.20	20.01	0	8	4381	4307	4241	4167	4101	4275	4135	121	1267	500	2960	5	1	24284739	1028	-10.43	2.03	12	0.02	-406.00	2085.00	9970	20220816	-57.52	3970	20230530	6.68	9160	-53.77	20230310	3970	6.68	20230530	9970	-57.52	20220816	3970	6.68	20230530	3.96	N	088290	500	121 억		4860487	N	N	0	N	00	N