KissMeData/108380/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	160754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	10	2	0.08	243876090	19331	177.67	12800	12800	12500	16360	8820	12590	12615.80	0.73	0	3935	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1205	-16.07	0.55	12	0.20	-784.00	23112.00	16500	20220825	-23.64	10110	20230323	24.63	14000	-10.00	20230717	10110	24.63	20230323	16500	-23.64	20220825	10110	24.63	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
3	20230731	150755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	20	2	0.16	227855780	18062	166.01	12800	12800	12500	16360	8820	12590	12615.20	0.73	0	3569	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1206	-16.08	0.55	12	0.19	-784.00	23112.00	16500	20220825	-23.58	10110	20230323	24.73	14000	-9.93	20230717	10110	24.73	20230323	16500	-23.58	20220825	10110	24.73	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
4	20230731	140758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	0	3	0.00	191521010	15176	139.49	12800	12800	12500	16360	8820	12590	12619.99	0.73	0	3058	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1205	-16.06	0.54	12	0.16	-784.00	23112.00	16500	20220825	-23.70	10110	20230323	24.53	14000	-10.07	20230717	10110	24.53	20230323	16500	-23.70	20220825	10110	24.53	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
5	20230731	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	0	3	0.00	177215350	14040	129.04	12800	12800	12500	16360	8820	12590	12622.18	0.73	0	3016	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1205	-16.06	0.54	12	0.15	-784.00	23112.00	16500	20220825	-23.70	10110	20230323	24.53	14000	-10.07	20230717	10110	24.53	20230323	16500	-23.70	20220825	10110	24.53	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
6	20230731	120804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	30	2	0.24	166770270	13209	121.41	12800	12800	12500	16360	8820	12590	12625.50	0.73	0	3060	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1207	-16.10	0.55	12	0.14	-784.00	23112.00	16500	20220825	-23.52	10110	20230323	24.83	14000	-9.86	20230717	10110	24.83	20230323	16500	-23.52	20220825	10110	24.83	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
7	20230731	110807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	100	2	0.79	144791990	11460	105.33	12800	12800	12500	16360	8820	12590	12634.55	0.73	0	2135	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1214	-16.19	0.55	12	0.12	-784.00	23112.00	16500	20220825	-23.09	10110	20230323	25.52	14000	-9.36	20230717	10110	25.52	20230323	16500	-23.09	20220825	10110	25.52	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
8	20230731	100803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	40	2	0.32	53356380	4232	38.90	12800	12800	12500	16360	8820	12590	12607.84	0.73	0	523	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1208	-16.11	0.55	12	0.04	-784.00	23112.00	16500	20220825	-23.45	10110	20230323	24.93	14000	-9.79	20230717	10110	24.93	20230323	16500	-23.45	20220825	10110	24.93	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
9	20230731	090755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	210	2	1.67	307200	24	0.22	12800	12800	12800	16360	8820	12590	12800.00	0.73	0	208	13016	12802	12526	12312	12036	12910	12420	48	3770	500	9060	10	1	9567333	1225	-16.33	0.55	12	0.00	-784.00	23112.00	16500	20220825	-22.42	10110	20230323	26.61	14000	-8.57	20230717	10110	26.61	20230323	16500	-22.42	20220825	10110	26.61	20230323	1.79	N	108380	500	47 억		69912	N	N	0	N	00	N
10	20230728	160757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	340	2	2.78	136088440	10836	47.88	12250	12740	12250	15920	8580	12250	12561.80	0.74	0	-993	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1205	-16.06	0.54	12	0.11	-784.00	23112.00	16500	20220825	-23.70	10110	20230323	24.53	14000	-10.07	20230717	10110	24.53	20230323	16500	-23.70	20220825	10110	24.53	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
11	20230728	150757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	370	2	3.02	130396170	10384	45.88	12250	12740	12250	15920	8580	12250	12560.40	0.74	0	-825	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1207	-16.10	0.55	12	0.11	-784.00	23112.00	16500	20220825	-23.52	10110	20230323	24.83	14000	-9.86	20230717	10110	24.83	20230323	16500	-23.52	20220825	10110	24.83	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
12	20230728	140754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	430	2	3.51	112304210	8954	39.57	12250	12740	12250	15920	8580	12250	12545.65	0.74	0	-916	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1213	-16.17	0.55	12	0.09	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	14000	-9.43	20230717	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
13	20230728	130756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	400	2	3.27	97259280	7764	34.31	12250	12740	12250	15920	8580	12250	12530.57	0.74	0	-1070	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1210	-16.14	0.55	12	0.08	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
14	20230728	120755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	410	2	3.35	95503540	7625	33.69	12250	12740	12250	15920	8580	12250	12528.71	0.74	0	-1022	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1211	-16.15	0.55	12	0.08	-784.00	23112.00	16500	20220825	-23.27	10110	20230323	25.22	14000	-9.57	20230717	10110	25.22	20230323	16500	-23.27	20220825	10110	25.22	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
15	20230728	110801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	420	2	3.43	92465420	7386	32.64	12250	12740	12250	15920	8580	12250	12522.70	0.74	0	-988	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1212	-16.16	0.55	12	0.08	-784.00	23112.00	16500	20220825	-23.21	10110	20230323	25.32	14000	-9.50	20230717	10110	25.32	20230323	16500	-23.21	20220825	10110	25.32	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
16	20230728	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	390	2	3.18	49643650	4019	17.76	12250	12640	12250	15920	8580	12250	12354.85	0.74	0	39	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1209	-16.12	0.55	12	0.04	-784.00	23112.00	16500	20220825	-23.39	10110	20230323	25.02	14000	-9.71	20230717	10110	25.02	20230323	16500	-23.39	20220825	10110	25.02	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
17	20230728	090759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	140	2	1.14	23851830	1947	8.60	12250	12390	12250	15920	8580	12250	12250.58	0.74	0	10	13223	12736	12463	11976	11703	12600	11840	48	3670	500	8820	10	1	9567333	1185	-15.80	0.54	12	0.02	-784.00	23112.00	16500	20220825	-24.91	10110	20230323	22.55	14000	-11.50	20230717	10110	22.55	20230323	16500	-24.91	20220825	10110	22.55	20230323	1.78	N	108380	500	47 억		70905	N	N	0	N	00	N
18	20230727	160753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	-160	5	-1.29	283285590	22542	61.68	12420	12950	12190	16130	8690	12410	12567.18	0.79	-2810	-4760	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1172	-15.62	0.53	12	0.24	-784.00	23112.00	16500	20220825	-25.76	10110	20230323	21.17	14000	-12.50	20230717	10110	21.17	20230323	16500	-25.76	20220825	10110	21.17	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
19	20230727	150755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12260	-150	5	-1.21	251723620	19960	54.61	12420	12950	12210	16130	8690	12410	12611.40	0.79	-2810	-5297	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1173	-15.64	0.53	12	0.21	-784.00	23112.00	16500	20220825	-25.70	10110	20230323	21.27	14000	-12.43	20230717	10110	21.27	20230323	16500	-25.70	20220825	10110	21.27	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
20	20230727	140749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	160	2	1.29	166760070	13125	35.91	12420	12950	12420	16130	8690	12410	12705.53	0.79	-2810	-968	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1203	-16.03	0.54	12	0.14	-784.00	23112.00	16500	20220825	-23.82	10110	20230323	24.33	14000	-10.21	20230717	10110	24.33	20230323	16500	-23.82	20220825	10110	24.33	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
21	20230727	130749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	240	2	1.93	160943110	12663	34.65	12420	12950	12420	16130	8690	12410	12709.71	0.79	-2810	-644	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1210	-16.14	0.55	12	0.13	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
22	20230727	120751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	200	2	1.61	144055050	11323	30.98	12420	12950	12420	16130	8690	12410	12722.34	0.79	-2810	668	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1206	-16.08	0.55	12	0.12	-784.00	23112.00	16500	20220825	-23.58	10110	20230323	24.73	14000	-9.93	20230717	10110	24.73	20230323	16500	-23.58	20220825	10110	24.73	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
23	20230727	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	300	2	2.42	124543170	9779	26.76	12420	12950	12420	16130	8690	12410	12735.78	0.79	-2810	1526	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1216	-16.21	0.55	12	0.10	-784.00	23112.00	16500	20220825	-22.97	10110	20230323	25.72	14000	-9.21	20230717	10110	25.72	20230323	16500	-22.97	20220825	10110	25.72	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
24	20230727	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	320	2	2.58	99725190	7817	21.39	12420	12950	12420	16130	8690	12410	12757.48	0.79	-2810	483	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1218	-16.24	0.55	12	0.08	-784.00	23112.00	16500	20220825	-22.85	10110	20230323	25.91	14000	-9.07	20230717	10110	25.91	20230323	16500	-22.85	20220825	10110	25.91	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
25	20230727	090749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	240	2	1.93	16628690	1319	3.61	12420	12700	12420	16130	8690	12410	12607.04	0.79	-2810	-297	13483	12946	12503	11966	11523	12725	11745	48	3720	500	8930	10	1	9567333	1210	-16.14	0.55	12	0.01	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.82	N	108380	500	47 억		75662	N	N	0	N	00	N
26	20230726	160748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	-480	5	-3.72	455343600	36548	155.56	13040	13040	12060	16750	9030	12890	12458.78	0.82	0	-2810	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1187	-15.83	0.54	12	0.38	-784.00	23112.00	16500	20220825	-24.79	10110	20230323	22.75	14000	-11.36	20230717	10110	22.75	20230323	16500	-24.79	20220825	10110	22.75	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
27	20230726	150753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	-500	5	-3.88	432682650	34716	147.76	13040	13040	12060	16750	9030	12890	12463.49	0.82	0	-2449	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1185	-15.80	0.54	12	0.36	-784.00	23112.00	16500	20220825	-24.91	10110	20230323	22.55	14000	-11.50	20230717	10110	22.55	20230323	16500	-24.91	20220825	10110	22.55	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
28	20230726	140746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12270	-620	5	-4.81	350119090	28017	119.25	13040	13040	12060	16750	9030	12890	12496.67	0.82	0	-2517	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1174	-15.65	0.53	12	0.29	-784.00	23112.00	16500	20220825	-25.64	10110	20230323	21.36	14000	-12.36	20230717	10110	21.36	20230323	16500	-25.64	20220825	10110	21.36	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
29	20230726	130745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	-570	5	-4.42	310748810	24808	105.59	13040	13040	12060	16750	9030	12890	12526.15	0.82	0	-1315	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1179	-15.71	0.53	12	0.26	-784.00	23112.00	16500	20220825	-25.33	10110	20230323	21.86	14000	-12.00	20230717	10110	21.86	20230323	16500	-25.33	20220825	10110	21.86	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
30	20230726	120748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	-410	5	-3.18	256756090	20429	86.95	13040	13040	12060	16750	9030	12890	12568.22	0.82	0	466	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1194	-15.92	0.54	12	0.21	-784.00	23112.00	16500	20220825	-24.36	10110	20230323	23.44	14000	-10.86	20230717	10110	23.44	20230323	16500	-24.36	20220825	10110	23.44	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
31	20230726	110742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-420	5	-3.26	223225280	17739	75.50	13040	13040	12060	16750	9030	12890	12583.87	0.82	0	343	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1193	-15.91	0.54	12	0.19	-784.00	23112.00	16500	20220825	-24.42	10110	20230323	23.34	14000	-10.93	20230717	10110	23.34	20230323	16500	-24.42	20220825	10110	23.34	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
32	20230726	100749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-260	5	-2.02	148882590	11747	50.00	13040	13040	12450	16750	9030	12890	12674.09	0.82	0	-328	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1208	-16.11	0.55	12	0.12	-784.00	23112.00	16500	20220825	-23.45	10110	20230323	24.93	14000	-9.79	20230717	10110	24.93	20230323	16500	-23.45	20220825	10110	24.93	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
33	20230726	090743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	-130	5	-1.01	18016060	1402	5.97	13040	13040	12760	16750	9030	12890	12850.26	0.82	0	-943	13316	13102	12826	12612	12336	13210	12720	48	3860	500	9280	10	1	9567333	1221	-16.28	0.55	12	0.01	-784.00	23112.00	16500	20220825	-22.67	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	16500	-22.67	20220825	10110	26.21	20230323	1.88	N	108380	500	47 억		78472	N	N	0	N	00	N
34	20230725	160741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	160	2	1.26	301377010	23487	68.85	12730	13040	12550	16540	8920	12730	12831.65	0.77	0	4629	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1233	-16.44	0.56	12	0.25	-784.00	23112.00	16500	20220825	-21.88	10110	20230323	27.50	14000	-7.93	20230717	10110	27.50	20230323	16500	-21.88	20220825	10110	27.50	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
35	20230725	150734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	90	2	0.71	295835310	23056	67.59	12730	13040	12550	16540	8920	12730	12831.16	0.77	0	4648	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1227	-16.35	0.55	12	0.24	-784.00	23112.00	16500	20220825	-22.30	10110	20230323	26.81	14000	-8.43	20230717	10110	26.81	20230323	16500	-22.30	20220825	10110	26.81	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
36	20230725	140733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	210	2	1.65	265235360	20677	60.62	12730	13040	12550	16540	8920	12730	12827.56	0.77	0	3763	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1238	-16.51	0.56	12	0.22	-784.00	23112.00	16500	20220825	-21.58	10110	20230323	27.99	14000	-7.57	20230717	10110	27.99	20230323	16500	-21.58	20220825	10110	27.99	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
37	20230725	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	70	2	0.55	208648990	16286	47.74	12730	13040	12550	16540	8920	12730	12811.56	0.77	0	1923	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1225	-16.33	0.55	12	0.17	-784.00	23112.00	16500	20220825	-22.42	10110	20230323	26.61	14000	-8.57	20230717	10110	26.61	20230323	16500	-22.42	20220825	10110	26.61	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
38	20230725	120740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	210	2	1.65	188069000	14685	43.05	12730	13040	12550	16540	8920	12730	12806.88	0.77	0	1699	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1238	-16.51	0.56	12	0.15	-784.00	23112.00	16500	20220825	-21.58	10110	20230323	27.99	14000	-7.57	20230717	10110	27.99	20230323	16500	-21.58	20220825	10110	27.99	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
39	20230725	110739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-30	5	-0.24	108609250	8534	25.02	12730	12880	12550	16540	8920	12730	12726.65	0.77	0	-1481	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1215	-16.20	0.55	12	0.09	-784.00	23112.00	16500	20220825	-23.03	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	16500	-23.03	20220825	10110	25.62	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
40	20230725	100737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	30	2	0.24	49318840	3894	11.42	12730	12800	12550	16540	8920	12730	12665.34	0.77	0	-1071	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1221	-16.28	0.55	12	0.04	-784.00	23112.00	16500	20220825	-22.67	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	16500	-22.67	20220825	10110	26.21	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
41	20230725	090738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	-130	5	-1.02	9484830	752	2.20	12730	12730	12600	16540	8920	12730	12612.81	0.77	0	-196	13563	13146	12883	12466	12203	13015	12335	48	3810	500	9160	10	1	9567333	1205	-16.07	0.55	12	0.01	-784.00	23112.00	16500	20220825	-23.64	10110	20230323	24.63	14000	-10.00	20230717	10110	24.63	20230323	16500	-23.64	20220825	10110	24.63	20230323	1.87	N	108380	500	47 억		73638	N	N	0	N	00	N
42	20230724	160740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-640	5	-4.79	438483510	34112	155.07	13300	13300	12620	17380	9360	13370	12854.23	0.75	0	1876	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1218	-16.24	0.55	12	0.36	-784.00	23112.00	16500	20220825	-22.85	10110	20230323	25.91	14000	-9.07	20230717	10110	25.91	20230323	16500	-22.85	20220825	10110	25.91	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
43	20230724	150737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	-700	5	-5.24	352067250	27279	124.01	13300	13300	12670	17380	9360	13370	12906.16	0.75	0	-1481	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1212	-16.16	0.55	12	0.29	-784.00	23112.00	16500	20220825	-23.21	10110	20230323	25.32	14000	-9.50	20230717	10110	25.32	20230323	16500	-23.21	20220825	10110	25.32	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
44	20230724	140734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-590	5	-4.41	291455430	22522	102.38	13300	13300	12710	17380	9360	13370	12940.92	0.75	0	-1028	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1223	-16.30	0.55	12	0.24	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	14000	-8.71	20230717	10110	26.41	20230323	16500	-22.55	20220825	10110	26.41	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
45	20230724	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-540	5	-4.04	239823080	18484	84.03	13300	13300	12800	17380	9360	13370	12974.63	0.75	0	-756	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1227	-16.36	0.56	12	0.19	-784.00	23112.00	16500	20220825	-22.24	10110	20230323	26.90	14000	-8.36	20230717	10110	26.90	20230323	16500	-22.24	20220825	10110	26.90	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
46	20230724	120736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	-430	5	-3.22	205287160	15797	71.81	13300	13300	12800	17380	9360	13370	12995.33	0.75	0	-591	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1238	-16.51	0.56	12	0.17	-784.00	23112.00	16500	20220825	-21.58	10110	20230323	27.99	14000	-7.57	20230717	10110	27.99	20230323	16500	-21.58	20220825	10110	27.99	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
47	20230724	110739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-550	5	-4.11	179926230	13833	62.88	13300	13300	12800	17380	9360	13370	13007.03	0.75	0	-401	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1227	-16.35	0.55	12	0.14	-784.00	23112.00	16500	20220825	-22.30	10110	20230323	26.81	14000	-8.43	20230717	10110	26.81	20230323	16500	-22.30	20220825	10110	26.81	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
48	20230724	100731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	-300	5	-2.24	138164660	10602	48.20	13300	13300	12800	17380	9360	13370	13031.94	0.75	0	-863	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1250	-16.67	0.57	12	0.11	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	14000	-6.64	20230717	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
49	20230724	090736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	-300	5	-2.24	28830810	2200	10.00	13300	13300	13040	17380	9360	13370	13104.91	0.75	0	-1426	13770	13570	13460	13260	13150	13515	13205	48	4010	500	9620	10	1	9567333	1250	-16.67	0.57	12	0.02	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	14000	-6.64	20230717	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.87	N	108380	500	47 억		71756	N	N	0	N	00	N
50	20230721	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13370	-320	5	-2.34	295141990	21962	117.01	13660	13660	13350	17790	9590	13690	13438.77	0.83	0	-7892	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1279	-17.05	0.58	12	0.23	-784.00	23112.00	16500	20220825	-18.97	10110	20230323	32.25	14000	-4.50	20230717	10110	32.25	20230323	16500	-18.97	20220825	10110	32.25	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
51	20230721	150732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13360	-330	5	-2.41	285409120	21234	113.13	13660	13660	13350	17790	9590	13690	13441.14	0.83	0	-7789	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1278	-17.04	0.58	12	0.22	-784.00	23112.00	16500	20220825	-19.03	10110	20230323	32.15	14000	-4.57	20230717	10110	32.15	20230323	16500	-19.03	20220825	10110	32.15	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
52	20230721	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	-310	5	-2.26	248692650	18488	98.50	13660	13660	13380	17790	9590	13690	13451.57	0.83	0	-5319	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1280	-17.07	0.58	12	0.19	-784.00	23112.00	16500	20220825	-18.91	10110	20230323	32.34	14000	-4.43	20230717	10110	32.34	20230323	16500	-18.91	20220825	10110	32.34	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
53	20230721	130731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13460	-230	5	-1.68	229847620	17081	91.00	13660	13660	13380	17790	9590	13690	13456.33	0.83	0	-4915	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1288	-17.17	0.58	12	0.18	-784.00	23112.00	16500	20220825	-18.42	10110	20230323	33.14	14000	-3.86	20230717	10110	33.14	20230323	16500	-18.42	20220825	10110	33.14	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
54	20230721	120740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13500	-190	5	-1.39	119364530	8843	47.11	13660	13660	13400	17790	9590	13690	13498.19	0.83	0	-2663	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1292	-17.22	0.58	12	0.09	-784.00	23112.00	16500	20220825	-18.18	10110	20230323	33.53	14000	-3.57	20230717	10110	33.53	20230323	16500	-18.18	20220825	10110	33.53	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
55	20230721	110735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13440	-250	5	-1.83	102122880	7565	40.30	13660	13660	13400	17790	9590	13690	13499.39	0.83	0	-1842	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1286	-17.14	0.58	12	0.08	-784.00	23112.00	16500	20220825	-18.55	10110	20230323	32.94	14000	-4.00	20230717	10110	32.94	20230323	16500	-18.55	20220825	10110	32.94	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
56	20230721	100735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13510	-180	5	-1.31	50288260	3709	19.76	13660	13660	13510	17790	9590	13690	13558.44	0.83	0	-19	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1293	-17.23	0.58	12	0.04	-784.00	23112.00	16500	20220825	-18.12	10110	20230323	33.63	14000	-3.50	20230717	10110	33.63	20230323	16500	-18.12	20220825	10110	33.63	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
57	20230721	090734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13620	-70	5	-0.51	1934680	142	0.76	13660	13660	13620	17790	9590	13690	13624.51	0.83	0	-104	13890	13790	13660	13560	13430	13840	13610	48	4100	500	9850	10	1	9567333	1303	-17.37	0.59	12	0.00	-784.00	23112.00	16500	20220825	-17.45	10110	20230323	34.72	14000	-2.71	20230717	10110	34.72	20230323	16500	-17.45	20220825	10110	34.72	20230323	1.92	N	108380	500	47 억		79645	N	N	0	N	00	N
58	20230720	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13690	-10	5	-0.07	255889320	18730	78.35	13650	13760	13530	17810	9590	13700	13662.00	0.88	0	-4148	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1310	-17.46	0.59	12	0.20	-784.00	23112.00	16500	20220825	-17.03	10110	20230323	35.41	14000	-2.21	20230717	10110	35.41	20230323	16500	-17.03	20220825	10110	35.41	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
59	20230720	150728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13690	-10	5	-0.07	249326430	18251	76.34	13650	13760	13530	17810	9590	13700	13660.97	0.88	0	-4149	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1310	-17.46	0.59	12	0.19	-784.00	23112.00	16500	20220825	-17.03	10110	20230323	35.41	14000	-2.21	20230717	10110	35.41	20230323	16500	-17.03	20220825	10110	35.41	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
60	20230720	140726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13720	20	2	0.15	227327600	16646	69.63	13650	13760	13530	17810	9590	13700	13656.59	0.88	0	-3612	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1313	-17.50	0.59	12	0.17	-784.00	23112.00	16500	20220825	-16.85	10110	20230323	35.71	14000	-2.00	20230717	10110	35.71	20230323	16500	-16.85	20220825	10110	35.71	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
61	20230720	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13680	-20	5	-0.15	186621020	13672	57.19	13650	13760	13530	17810	9590	13700	13649.87	0.88	0	-2258	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1309	-17.45	0.59	12	0.14	-784.00	23112.00	16500	20220825	-17.09	10110	20230323	35.31	14000	-2.29	20230717	10110	35.31	20230323	16500	-17.09	20220825	10110	35.31	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
62	20230720	120732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13650	-50	5	-0.36	170230730	12474	52.18	13650	13760	13530	17810	9590	13700	13646.84	0.88	0	-1433	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1306	-17.41	0.59	12	0.13	-784.00	23112.00	16500	20220825	-17.27	10110	20230323	35.01	14000	-2.50	20230717	10110	35.01	20230323	16500	-17.27	20220825	10110	35.01	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
63	20230720	110730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13640	-60	5	-0.44	129846140	9508	39.77	13650	13760	13530	17810	9590	13700	13656.51	0.88	0	-484	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1305	-17.40	0.59	12	0.10	-784.00	23112.00	16500	20220825	-17.33	10110	20230323	34.92	14000	-2.57	20230717	10110	34.92	20230323	16500	-17.33	20220825	10110	34.92	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
64	20230720	100723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	-100	5	-0.73	98093120	7180	30.03	13650	13760	13530	17810	9590	13700	13661.99	0.88	0	-134	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1301	-17.35	0.59	12	0.08	-784.00	23112.00	16500	20220825	-17.58	10110	20230323	34.52	14000	-2.86	20230717	10110	34.52	20230323	16500	-17.58	20220825	10110	34.52	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
65	20230720	090723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13620	-80	5	-0.58	1446120	106	0.44	13650	13650	13610	17810	9590	13700	13642.64	0.88	0	0	14013	13856	13573	13416	13133	13935	13495	48	4110	500	9860	10	1	9567333	1303	-17.37	0.59	12	0.00	-784.00	23112.00	16500	20220825	-17.45	10110	20230323	34.72	14000	-2.71	20230717	10110	34.72	20230323	16500	-17.45	20220825	10110	34.72	20230323	1.92	N	108380	500	47 억		83782	N	N	0	N	00	N
66	20230719	160737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13700	340	2	2.54	324918470	23906	89.08	13290	13730	13290	17360	9360	13360	13591.48	0.81	0	6499	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1311	-17.47	0.59	12	0.25	-784.00	23112.00	16500	20220825	-16.97	10110	20230323	35.51	14000	-2.14	20230717	10110	35.51	20230323	16500	-16.97	20220825	10110	35.51	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
67	20230719	150737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13670	310	2	2.32	296967410	21864	81.47	13290	13730	13290	17360	9360	13360	13582.48	0.81	0	6295	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1308	-17.44	0.59	12	0.23	-784.00	23112.00	16500	20220825	-17.15	10110	20230323	35.21	14000	-2.36	20230717	10110	35.21	20230323	16500	-17.15	20220825	10110	35.21	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
68	20230719	140738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13620	260	2	1.95	276962580	20399	76.01	13290	13730	13290	17360	9360	13360	13577.26	0.81	0	6168	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1303	-17.37	0.59	12	0.21	-784.00	23112.00	16500	20220825	-17.45	10110	20230323	34.72	14000	-2.71	20230717	10110	34.72	20230323	16500	-17.45	20220825	10110	34.72	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
69	20230719	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13610	250	2	1.87	241878810	17828	66.43	13290	13730	13290	17360	9360	13360	13567.36	0.81	0	4783	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1302	-17.36	0.59	12	0.19	-784.00	23112.00	16500	20220825	-17.52	10110	20230323	34.62	14000	-2.79	20230717	10110	34.62	20230323	16500	-17.52	20220825	10110	34.62	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
70	20230719	120739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13520	160	2	1.20	182636750	13482	50.23	13290	13730	13290	17360	9360	13360	13546.71	0.81	0	3033	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1294	-17.24	0.58	12	0.14	-784.00	23112.00	16500	20220825	-18.06	10110	20230323	33.73	14000	-3.43	20230717	10110	33.73	20230323	16500	-18.06	20220825	10110	33.73	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
71	20230719	110738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13570	210	2	1.57	167510810	12364	46.07	13290	13730	13290	17360	9360	13360	13548.27	0.81	0	3573	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1298	-17.31	0.59	12	0.13	-784.00	23112.00	16500	20220825	-17.76	10110	20230323	34.22	14000	-3.07	20230717	10110	34.22	20230323	16500	-17.76	20220825	10110	34.22	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
72	20230719	100732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13680	320	2	2.40	117338880	8689	32.38	13290	13720	13290	17360	9360	13360	13504.30	0.81	0	2320	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1309	-17.45	0.59	12	0.09	-784.00	23112.00	16500	20220825	-17.09	10110	20230323	35.31	14000	-2.29	20230717	10110	35.31	20230323	16500	-17.09	20220825	10110	35.31	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
73	20230719	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13440	80	2	0.60	11911540	893	3.33	13290	13450	13290	17360	9360	13360	13338.79	0.81	0	-107	13753	13556	13453	13256	13153	13505	13205	48	4000	500	9610	10	1	9567333	1286	-17.14	0.58	12	0.01	-784.00	23112.00	16500	20220825	-18.55	10110	20230323	32.94	14000	-4.00	20230717	10110	32.94	20230323	16500	-18.55	20220825	10110	32.94	20230323	1.89	N	108380	500	47 억		77203	N	N	0	N	00	N
74	20230718	160731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13360	-290	5	-2.12	360573430	26776	88.94	13650	13650	13350	17740	9560	13650	13466.37	0.88	0	-7432	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1278	-17.04	0.58	12	0.28	-784.00	23112.00	16500	20220825	-19.03	10110	20230323	32.15	14000	-4.57	20230717	10110	32.15	20230323	16500	-19.03	20220825	10110	32.15	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
75	20230718	150730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13370	-280	5	-2.05	339479670	25198	83.70	13650	13650	13350	17740	9560	13650	13472.48	0.88	0	-6937	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1279	-17.05	0.58	12	0.26	-784.00	23112.00	16500	20220825	-18.97	10110	20230323	32.25	14000	-4.50	20230717	10110	32.25	20230323	16500	-18.97	20220825	10110	32.25	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
76	20230718	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13450	-200	5	-1.47	290974100	21580	71.68	13650	13650	13350	17740	9560	13650	13483.51	0.88	0	-4974	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1287	-17.16	0.58	12	0.23	-784.00	23112.00	16500	20220825	-18.48	10110	20230323	33.04	14000	-3.93	20230717	10110	33.04	20230323	16500	-18.48	20220825	10110	33.04	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
77	20230718	130728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13470	-180	5	-1.32	260630090	19325	64.19	13650	13650	13350	17740	9560	13650	13486.68	0.88	0	-3757	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1289	-17.18	0.58	12	0.20	-784.00	23112.00	16500	20220825	-18.36	10110	20230323	33.23	14000	-3.79	20230717	10110	33.23	20230323	16500	-18.36	20220825	10110	33.23	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
78	20230718	120734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13470	-180	5	-1.32	213570300	15819	52.54	13650	13650	13410	17740	9560	13650	13500.87	0.88	0	-3030	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1289	-17.18	0.58	12	0.17	-784.00	23112.00	16500	20220825	-18.36	10110	20230323	33.23	14000	-3.79	20230717	10110	33.23	20230323	16500	-18.36	20220825	10110	33.23	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
79	20230718	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13510	-140	5	-1.03	151493760	11220	37.27	13650	13650	13410	17740	9560	13650	13502.12	0.88	0	-3457	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1293	-17.23	0.58	12	0.12	-784.00	23112.00	16500	20220825	-18.12	10110	20230323	33.63	14000	-3.50	20230717	10110	33.63	20230323	16500	-18.12	20220825	10110	33.63	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
80	20230718	100727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13610	-40	5	-0.29	110316290	8177	27.16	13650	13650	13410	17740	9560	13650	13491.05	0.88	0	-2196	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1302	-17.36	0.59	12	0.09	-784.00	23112.00	16500	20220825	-17.52	10110	20230323	34.62	14000	-2.79	20230717	10110	34.62	20230323	16500	-17.52	20220825	10110	34.62	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
81	20230718	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13490	-160	5	-1.17	22800000	1685	5.60	13650	13650	13490	17740	9560	13650	13531.16	0.88	0	-1379	14243	13946	13703	13406	13163	14095	13555	48	4090	500	9820	10	1	9567333	1291	-17.21	0.58	12	0.02	-784.00	23112.00	16500	20220825	-18.24	10110	20230323	33.43	14000	-3.64	20230717	10110	33.43	20230323	16500	-18.24	20220825	10110	33.43	20230323	1.93	N	108380	500	47 억		84606	N	N	0	N	00	N
82	20230717	160728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13650	60	2	0.44	412264590	30018	52.92	13520	14000	13460	17660	9520	13590	13734.00	0.98	0	-8377	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1306	-17.41	0.59	12	0.31	-784.00	23112.00	16500	20220825	-17.27	10110	20230323	35.01	14000	-2.50	20230717	10110	35.01	20230323	16500	-17.27	20220825	10110	35.01	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
83	20230717	150724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13530	-60	5	-0.44	404974760	29481	51.97	13520	14000	13460	17660	9520	13590	13736.81	0.98	0	-8281	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1294	-17.26	0.59	12	0.31	-784.00	23112.00	16500	20220825	-18.00	10110	20230323	33.83	14000	-3.36	20230717	10110	33.83	20230323	16500	-18.00	20220825	10110	33.83	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
84	20230717	140726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13520	-70	5	-0.52	395696800	28795	50.76	13520	14000	13460	17660	9520	13590	13741.86	0.98	0	-7860	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1294	-17.24	0.58	12	0.30	-784.00	23112.00	16500	20220825	-18.06	10110	20230323	33.73	14000	-3.43	20230717	10110	33.73	20230323	16500	-18.06	20220825	10110	33.73	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
85	20230717	130721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13590	0	3	0.00	348720540	25320	44.63	13520	14000	13520	17660	9520	13590	13772.53	0.98	0	-5641	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1300	-17.33	0.59	12	0.26	-784.00	23112.00	16500	20220825	-17.64	10110	20230323	34.42	14000	-2.93	20230717	10110	34.42	20230323	16500	-17.64	20220825	10110	34.42	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
86	20230717	120729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13650	60	2	0.44	328139100	23808	41.97	13520	14000	13520	17660	9520	13590	13782.72	0.98	0	-4350	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1306	-17.41	0.59	12	0.25	-784.00	23112.00	16500	20220825	-17.27	10110	20230323	35.01	14000	-2.50	20230717	10110	35.01	20230323	16500	-17.27	20220825	10110	35.01	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
87	20230717	110720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13680	90	2	0.66	302269130	21911	38.63	13520	14000	13520	17660	9520	13590	13795.31	0.98	0	-3921	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1309	-17.45	0.59	12	0.23	-784.00	23112.00	16500	20220825	-17.09	10110	20230323	35.31	14000	-2.29	20230717	10110	35.31	20230323	16500	-17.09	20220825	10110	35.31	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
88	20230717	100721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13720	130	2	0.96	261247500	18919	33.35	13520	14000	13520	17660	9520	13590	13808.74	0.98	0	-2828	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1313	-17.50	0.59	12	0.20	-784.00	23112.00	16500	20220825	-16.85	10110	20230323	35.71	14000	-2.00	20230717	10110	35.71	20230323	16500	-16.85	20220825	10110	35.71	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
89	20230717	090721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	160	2	1.18	60218180	4394	7.75	13520	13750	13520	17660	9520	13590	13704.64	0.98	0	295	13923	13756	13473	13306	13023	13840	13390	48	4070	500	9780	10	1	9567333	1316	-17.54	0.59	12	0.05	-784.00	23112.00	16500	20220825	-16.67	10110	20230323	36.00	13900	-1.08	20230628	10110	36.00	20230323	16500	-16.67	20220825	10110	36.00	20230323	1.93	N	108380	500	47 억		93283	N	N	0	N	00	N
90	20230714	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13590	10	2	0.07	760793560	56505	163.79	13520	13640	13190	17650	9510	13580	13464.18	1.05	0	-10717	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1300	-17.33	0.59	12	0.59	-784.00	23112.00	16500	20220825	-17.64	10110	20230323	34.42	13900	-2.23	20230628	10110	34.42	20230323	16500	-17.64	20220825	10110	34.42	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
91	20230714	150724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	20	2	0.15	732665310	54437	157.80	13520	13640	13190	17650	9510	13580	13458.96	1.05	0	-10639	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1301	-17.35	0.59	12	0.57	-784.00	23112.00	16500	20220825	-17.58	10110	20230323	34.52	13900	-2.16	20230628	10110	34.52	20230323	16500	-17.58	20220825	10110	34.52	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
92	20230714	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13580	0	3	0.00	681593640	50678	146.90	13520	13640	13190	17650	9510	13580	13449.50	1.05	0	-9563	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1299	-17.32	0.59	12	0.53	-784.00	23112.00	16500	20220825	-17.70	10110	20230323	34.32	13900	-2.30	20230628	10110	34.32	20230323	16500	-17.70	20220825	10110	34.32	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
93	20230714	130717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	20	2	0.15	564820930	42088	122.00	13520	13640	13190	17650	9510	13580	13420.00	1.05	0	-8163	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1301	-17.35	0.59	12	0.44	-784.00	23112.00	16500	20220825	-17.58	10110	20230323	34.52	13900	-2.16	20230628	10110	34.52	20230323	16500	-17.58	20220825	10110	34.52	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
94	20230714	120719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13610	30	2	0.22	504306400	37632	109.08	13520	13640	13190	17650	9510	13580	13401.00	1.05	0	-6882	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1302	-17.36	0.59	12	0.39	-784.00	23112.00	16500	20220825	-17.52	10110	20230323	34.62	13900	-2.09	20230628	10110	34.62	20230323	16500	-17.52	20220825	10110	34.62	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
95	20230714	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13490	-90	5	-0.66	387610260	29013	84.10	13520	13580	13190	17650	9510	13580	13359.88	1.05	0	-10411	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1291	-17.21	0.58	12	0.30	-784.00	23112.00	16500	20220825	-18.24	10110	20230323	33.43	13900	-2.95	20230628	10110	33.43	20230323	16500	-18.24	20220825	10110	33.43	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
96	20230714	100727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13260	-320	5	-2.36	238322590	17891	51.86	13520	13580	13190	17650	9510	13580	13320.81	1.05	0	-9932	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1269	-16.91	0.57	12	0.19	-784.00	23112.00	16500	20220825	-19.64	10110	20230323	31.16	13900	-4.60	20230628	10110	31.16	20230323	16500	-19.64	20220825	10110	31.16	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
97	20230714	090723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	-310	5	-2.28	62003060	4625	13.41	13520	13520	13250	17650	9510	13580	13406.07	1.05	0	-2177	13753	13666	13503	13416	13253	13710	13460	48	4070	500	9770	10	1	9567333	1270	-16.93	0.57	12	0.05	-784.00	23112.00	16500	20220825	-19.58	10110	20230323	31.26	13900	-4.53	20230628	10110	31.26	20230323	16500	-19.58	20220825	10110	31.26	20230323	1.91	N	108380	500	47 억		100662	N	N	0	N	00	N
98	20230713	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13580	100	2	0.74	465771300	34494	63.89	13520	13590	13340	17520	9440	13480	13502.97	1.14	0	-8329	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1299	-17.32	0.59	12	0.36	-784.00	23112.00	16500	20220825	-17.70	10110	20230323	34.32	13900	-2.30	20230628	10110	34.32	20230323	16500	-17.70	20220825	10110	34.32	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
99	20230713	150715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13500	20	2	0.15	439492230	32549	60.29	13520	13580	13340	17520	9440	13480	13502.48	1.14	0	-8240	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1292	-17.22	0.58	12	0.34	-784.00	23112.00	16500	20220825	-18.18	10110	20230323	33.53	13900	-2.88	20230628	10110	33.53	20230323	16500	-18.18	20220825	10110	33.53	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
100	20230713	140714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13510	30	2	0.22	325624740	24108	44.65	13520	13580	13340	17520	9440	13480	13506.92	1.14	0	-5843	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1293	-17.23	0.58	12	0.25	-784.00	23112.00	16500	20220825	-18.12	10110	20230323	33.63	13900	-2.81	20230628	10110	33.63	20230323	16500	-18.12	20220825	10110	33.63	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
101	20230713	130718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13550	70	2	0.52	253491250	18782	34.79	13520	13580	13340	17520	9440	13480	13496.50	1.14	0	-4515	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1296	-17.28	0.59	12	0.20	-784.00	23112.00	16500	20220825	-17.88	10110	20230323	34.03	13900	-2.52	20230628	10110	34.03	20230323	16500	-17.88	20220825	10110	34.03	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
102	20230713	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13550	70	2	0.52	227497940	16863	31.23	13520	13580	13340	17520	9440	13480	13490.95	1.14	0	-4094	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1296	-17.28	0.59	12	0.18	-784.00	23112.00	16500	20220825	-17.88	10110	20230323	34.03	13900	-2.52	20230628	10110	34.03	20230323	16500	-17.88	20220825	10110	34.03	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
103	20230713	110717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13560	80	2	0.59	185423130	13758	25.48	13520	13580	13340	17520	9440	13480	13477.48	1.14	0	-1903	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1297	-17.30	0.59	12	0.14	-784.00	23112.00	16500	20220825	-17.82	10110	20230323	34.12	13900	-2.45	20230628	10110	34.12	20230323	16500	-17.82	20220825	10110	34.12	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
104	20230713	100714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13520	40	2	0.30	143400310	10655	19.74	13520	13580	13340	17520	9440	13480	13458.50	1.14	0	-659	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1294	-17.24	0.58	12	0.11	-784.00	23112.00	16500	20220825	-18.06	10110	20230323	33.73	13900	-2.73	20230628	10110	33.73	20230323	16500	-18.06	20220825	10110	33.73	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
105	20230713	090657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13440	-40	5	-0.30	40133460	2996	5.55	13520	13520	13340	17520	9440	13480	13395.68	1.14	0	-267	13993	13736	13523	13266	13053	13865	13395	48	4040	500	9700	10	1	9567333	1286	-17.14	0.58	12	0.03	-784.00	23112.00	16500	20220825	-18.55	10110	20230323	32.94	13900	-3.31	20230628	10110	32.94	20230323	16500	-18.55	20220825	10110	32.94	20230323	1.87	N	108380	500	47 억		109417	N	N	0	N	00	N
106	20230712	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13480	170	2	1.28	731060850	53990	143.65	13310	13780	13310	17300	9320	13310	13540.68	1.05	0	7751	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1290	-17.19	0.58	12	0.56	-784.00	23112.00	16500	20220825	-18.30	10110	20230323	33.33	13900	-3.02	20230628	10110	33.33	20230323	16500	-18.30	20220825	10110	33.33	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
107	20230712	150707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13390	80	2	0.60	708015490	52272	139.08	13310	13780	13310	17300	9320	13310	13544.83	1.05	0	7954	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1281	-17.08	0.58	12	0.55	-784.00	23112.00	16500	20220825	-18.85	10110	20230323	32.44	13900	-3.67	20230628	10110	32.44	20230323	16500	-18.85	20220825	10110	32.44	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
108	20230712	140705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13400	90	2	0.68	678443400	50069	133.22	13310	13780	13310	17300	9320	13310	13550.17	1.05	0	8592	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1282	-17.09	0.58	12	0.52	-784.00	23112.00	16500	20220825	-18.79	10110	20230323	32.54	13900	-3.60	20230628	10110	32.54	20230323	16500	-18.79	20220825	10110	32.54	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
109	20230712	130708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13490	180	2	1.35	626484160	46201	122.93	13310	13780	13310	17300	9320	13310	13559.97	1.05	0	8514	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1291	-17.21	0.58	12	0.48	-784.00	23112.00	16500	20220825	-18.24	10110	20230323	33.43	13900	-2.95	20230628	10110	33.43	20230323	16500	-18.24	20220825	10110	33.43	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
110	20230712	120709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13550	240	2	1.80	573631900	42295	112.53	13310	13780	13310	17300	9320	13310	13562.64	1.05	0	8568	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1296	-17.28	0.59	12	0.44	-784.00	23112.00	16500	20220825	-17.88	10110	20230323	34.03	13900	-2.52	20230628	10110	34.03	20230323	16500	-17.88	20220825	10110	34.03	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
111	20230712	110709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13580	270	2	2.03	515880830	38034	101.20	13310	13780	13310	17300	9320	13310	13563.68	1.05	0	7364	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1299	-17.32	0.59	12	0.40	-784.00	23112.00	16500	20220825	-17.70	10110	20230323	34.32	13900	-2.30	20230628	10110	34.32	20230323	16500	-17.70	20220825	10110	34.32	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
112	20230712	100710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13460	150	2	1.13	392669490	28954	77.04	13310	13780	13310	17300	9320	13310	13561.84	1.05	0	4248	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1288	-17.17	0.58	12	0.30	-784.00	23112.00	16500	20220825	-18.42	10110	20230323	33.14	13900	-3.17	20230628	10110	33.14	20230323	16500	-18.42	20220825	10110	33.14	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
113	20230712	090711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13350	40	2	0.30	11979900	895	2.38	13310	13440	13310	17300	9320	13310	13385.36	1.05	0	-413	13623	13466	13183	13026	12743	13545	13105	48	3990	500	9580	10	1	9567333	1277	-17.03	0.58	12	0.01	-784.00	23112.00	16500	20220825	-19.09	10110	20230323	32.05	13900	-3.96	20230628	10110	32.05	20230323	16500	-19.09	20220825	10110	32.05	20230323	1.86	N	108380	500	47 억		100052	N	N	0	N	00	N
114	20230711	160700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13310	290	2	2.23	492483470	37541	121.71	13020	13340	12900	16920	9120	13020	13117.64	0.97	0	2597	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1273	-16.98	0.58	12	0.39	-784.00	23112.00	16500	20220825	-19.33	10110	20230323	31.65	13900	-4.24	20230628	10110	31.65	20230323	16500	-19.33	20220825	10110	31.65	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
115	20230711	150659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	250	2	1.92	453602450	34617	112.23	13020	13290	12900	16920	9120	13020	13103.46	0.97	0	2613	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1270	-16.93	0.57	12	0.36	-784.00	23112.00	16500	20220825	-19.58	10110	20230323	31.26	13900	-4.53	20230628	10110	31.26	20230323	16500	-19.58	20220825	10110	31.26	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
116	20230711	140654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	100	2	0.77	329521770	25229	81.79	13020	13190	12900	16920	9120	13020	13061.23	0.97	0	-2220	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1255	-16.73	0.57	12	0.26	-784.00	23112.00	16500	20220825	-20.48	10110	20230323	29.77	13900	-5.61	20230628	10110	29.77	20230323	16500	-20.48	20220825	10110	29.77	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
117	20230711	130646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	150	2	1.15	300096290	22987	74.52	13020	13190	12900	16920	9120	13020	13055.04	0.97	0	-3383	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1260	-16.80	0.57	12	0.24	-784.00	23112.00	16500	20220825	-20.18	10110	20230323	30.27	13900	-5.25	20230628	10110	30.27	20230323	16500	-20.18	20220825	10110	30.27	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
118	20230711	120703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	80	2	0.61	185205080	14207	46.06	13020	13190	12900	16920	9120	13020	13036.18	0.97	0	-6124	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1253	-16.71	0.57	12	0.15	-784.00	23112.00	16500	20220825	-20.61	10110	20230323	29.57	13900	-5.76	20230628	10110	29.57	20230323	16500	-20.61	20220825	10110	29.57	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
119	20230711	110705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	70	2	0.54	132595850	10189	33.03	13020	13190	12900	16920	9120	13020	13013.63	0.97	0	-6145	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1252	-16.70	0.57	12	0.11	-784.00	23112.00	16500	20220825	-20.67	10110	20230323	29.48	13900	-5.83	20230628	10110	29.48	20230323	16500	-20.67	20220825	10110	29.48	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
120	20230711	100703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	-30	5	-0.23	81617250	6290	20.39	13020	13040	12900	16920	9120	13020	12975.72	0.97	0	-4651	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1243	-16.57	0.56	12	0.07	-784.00	23112.00	16500	20220825	-21.27	10110	20230323	28.49	13900	-6.55	20230628	10110	28.49	20230323	16500	-21.27	20220825	10110	28.49	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
121	20230711	090702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-70	5	-0.54	24921450	1916	6.21	13020	13040	12950	16920	9120	13020	13007.02	0.97	0	-1473	13540	13280	13030	12770	12520	13410	12900	48	3900	500	9370	10	1	9567333	1239	-16.52	0.56	12	0.02	-784.00	23112.00	16500	20220825	-21.52	10110	20230323	28.09	13900	-6.83	20230628	10110	28.09	20230323	16500	-21.52	20220825	10110	28.09	20230323	1.87	N	108380	500	47 억		93118	N	N	0	N	00	N
122	20230710	160657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	240	2	1.88	403695770	30845	190.34	12980	13290	12780	16610	8950	12780	13088.64	0.89	0	8448	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1246	-16.61	0.56	12	0.32	-784.00	23112.00	16500	20220825	-21.09	10110	20230323	28.78	13900	-6.33	20230628	10110	28.78	20230323	16500	-21.09	20220825	10110	28.78	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
123	20230710	150658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	290	2	2.27	360069900	27498	169.69	12980	13290	12780	16610	8950	12780	13095.09	0.89	0	8960	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1250	-16.67	0.57	12	0.29	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	13900	-5.97	20230628	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
124	20230710	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	390	2	3.05	331193980	25294	156.09	12980	13290	12780	16610	8950	12780	13094.52	0.89	0	9304	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1260	-16.80	0.57	12	0.26	-784.00	23112.00	16500	20220825	-20.18	10110	20230323	30.27	13900	-5.25	20230628	10110	30.27	20230323	16500	-20.18	20220825	10110	30.27	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
125	20230710	130644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13180	400	2	3.13	319266450	24389	150.50	12980	13290	12780	16610	8950	12780	13091.36	0.89	0	9476	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1261	-16.81	0.57	12	0.25	-784.00	23112.00	16500	20220825	-20.12	10110	20230323	30.37	13900	-5.18	20230628	10110	30.37	20230323	16500	-20.12	20220825	10110	30.37	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
126	20230710	120659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	450	2	3.52	295377840	22581	139.35	12980	13290	12780	16610	8950	12780	13081.61	0.89	0	9445	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1266	-16.88	0.57	12	0.24	-784.00	23112.00	16500	20220825	-19.82	10110	20230323	30.86	13900	-4.82	20230628	10110	30.86	20230323	16500	-19.82	20220825	10110	30.86	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
127	20230710	110658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13210	430	2	3.36	268632970	20556	126.85	12980	13290	12780	16610	8950	12780	13069.19	0.89	0	8353	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1264	-16.85	0.57	12	0.21	-784.00	23112.00	16500	20220825	-19.94	10110	20230323	30.66	13900	-4.96	20230628	10110	30.66	20230323	16500	-19.94	20220825	10110	30.66	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
128	20230710	100659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	250	2	1.96	129848660	10015	61.80	12980	13150	12780	16610	8950	12780	12966.54	0.89	0	3825	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1247	-16.62	0.56	12	0.10	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	13900	-6.26	20230628	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
129	20230710	090653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	90	2	0.70	24034940	1870	11.54	12980	12980	12780	16610	8950	12780	12855.33	0.89	0	-318	13306	13042	12826	12562	12346	12935	12455	48	3830	500	9200	10	1	9567333	1231	-16.42	0.56	12	0.02	-784.00	23112.00	16500	20220825	-22.00	10110	20230323	27.30	13900	-7.41	20230628	10110	27.30	20230323	16500	-22.00	20220825	10110	27.30	20230323	1.87	N	108380	500	47 억		84700	N	N	0	N	00	N
130	20230707	160650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-50	5	-0.39	206966950	16205	39.40	12830	13090	12610	16670	8990	12830	12771.80	0.91	0	-2745	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1223	-16.30	0.55	12	0.17	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	13900	-8.06	20230628	10110	26.41	20230323	16500	-22.55	20220825	10110	26.41	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
131	20230707	150650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	0	3	0.00	196054200	15352	37.33	12830	13090	12610	16670	8990	12830	12770.60	0.91	0	-2579	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1227	-16.36	0.56	12	0.16	-784.00	23112.00	16500	20220825	-22.24	10110	20230323	26.90	13900	-7.70	20230628	10110	26.90	20230323	16500	-22.24	20220825	10110	26.90	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
132	20230707	140704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-100	5	-0.78	171826830	13459	32.72	12830	13090	12610	16670	8990	12830	12766.69	0.91	0	-2417	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1218	-16.24	0.55	12	0.14	-784.00	23112.00	16500	20220825	-22.85	10110	20230323	25.91	13900	-8.42	20230628	10110	25.91	20230323	16500	-22.85	20220825	10110	25.91	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
133	20230707	130656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-130	5	-1.01	162483360	12724	30.94	12830	13090	12610	16670	8990	12830	12769.83	0.91	0	-2464	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1215	-16.20	0.55	12	0.13	-784.00	23112.00	16500	20220825	-23.03	10110	20230323	25.62	13900	-8.63	20230628	10110	25.62	20230323	16500	-23.03	20220825	10110	25.62	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
134	20230707	120658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-200	5	-1.56	135939010	10629	25.84	12830	13090	12610	16670	8990	12830	12789.44	0.91	0	-3439	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1208	-16.11	0.55	12	0.11	-784.00	23112.00	16500	20220825	-23.45	10110	20230323	24.93	13900	-9.14	20230628	10110	24.93	20230323	16500	-23.45	20220825	10110	24.93	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
135	20230707	110700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-150	5	-1.17	110651260	8633	20.99	12830	13090	12680	16670	8990	12830	12817.24	0.91	0	-2963	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1213	-16.17	0.55	12	0.09	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	13900	-8.78	20230628	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
136	20230707	100651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-50	5	-0.39	72460250	5633	13.70	12830	13090	12730	16670	8990	12830	12863.53	0.91	0	-1162	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1223	-16.30	0.55	12	0.06	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	13900	-8.06	20230628	10110	26.41	20230323	16500	-22.55	20220825	10110	26.41	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
137	20230707	090652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	40	2	0.31	6963160	539	1.31	12830	13090	12830	16670	8990	12830	12918.66	0.91	0	-36	13590	13210	13010	12630	12430	13110	12530	48	3840	500	9230	10	1	9567333	1231	-16.42	0.56	12	0.01	-784.00	23112.00	16500	20220825	-22.00	10110	20230323	27.30	13900	-7.41	20230628	10110	27.30	20230323	16500	-22.00	20220825	10110	27.30	20230323	1.83	N	108380	500	47 억		87183	N	N	0	N	00	N
138	20230706	160651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-140	5	-1.08	538300350	41120	129.43	13180	13390	12810	16860	9080	12970	13090.96	0.94	0	-4608	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1227	-16.36	0.56	12	0.43	-784.00	23112.00	16500	20220825	-22.24	10110	20230323	26.90	13900	-7.70	20230628	10110	26.90	20230323	16500	-22.24	20220825	10110	26.90	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
139	20230706	150652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	-80	5	-0.62	500931590	38215	120.28	13180	13390	12890	16860	9080	12970	13108.25	0.94	0	-4198	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1233	-16.44	0.56	12	0.40	-784.00	23112.00	16500	20220825	-21.88	10110	20230323	27.50	13900	-7.27	20230628	10110	27.50	20230323	16500	-21.88	20220825	10110	27.50	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
140	20230706	140653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-20	5	-0.15	468983420	35745	112.51	13180	13390	12920	16860	9080	12970	13120.25	0.94	0	-3957	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1239	-16.52	0.56	12	0.37	-784.00	23112.00	16500	20220825	-21.52	10110	20230323	28.09	13900	-6.83	20230628	10110	28.09	20230323	16500	-21.52	20220825	10110	28.09	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
141	20230706	130653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	60	2	0.46	391870510	29809	93.82	13180	13390	13030	16860	9080	12970	13146.05	0.94	0	-1988	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1247	-16.62	0.56	12	0.31	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	13900	-6.26	20230628	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
142	20230706	120650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	130	2	1.00	343435960	26103	82.16	13180	13390	13040	16860	9080	12970	13156.95	0.94	0	-1332	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1253	-16.71	0.57	12	0.27	-784.00	23112.00	16500	20220825	-20.61	10110	20230323	29.57	13900	-5.76	20230628	10110	29.57	20230323	16500	-20.61	20220825	10110	29.57	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
143	20230706	110656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	70	2	0.54	316274870	24025	75.62	13180	13390	13040	16860	9080	12970	13164.41	0.94	0	-905	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1248	-16.63	0.56	12	0.25	-784.00	23112.00	16500	20220825	-20.97	10110	20230323	28.98	13900	-6.19	20230628	10110	28.98	20230323	16500	-20.97	20220825	10110	28.98	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
144	20230706	100652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	100	2	0.77	242322140	18362	57.79	13180	13390	13050	16860	9080	12970	13196.94	0.94	0	-241	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1250	-16.67	0.57	12	0.19	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	13900	-5.97	20230628	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
145	20230706	090651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	130	2	1.00	71565400	5420	17.06	13180	13350	13050	16860	9080	12970	13203.95	0.94	0	-411	13356	13162	12996	12802	12636	13080	12720	48	3890	500	9330	10	1	9567333	1253	-16.71	0.57	12	0.06	-784.00	23112.00	16500	20220825	-20.61	10110	20230323	29.57	13900	-5.76	20230628	10110	29.57	20230323	16500	-20.61	20220825	10110	29.57	20230323	1.80	N	108380	500	47 억		89876	N	N	0	N	00	N
146	20230705	160648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12970	-150	5	-1.14	402603540	31170	69.14	13190	13190	12830	17050	9190	13120	12914.94	0.99	0	-5129	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1241	-16.54	0.56	12	0.33	-784.00	23112.00	16500	20220825	-21.39	10110	20230323	28.29	13900	-6.69	20230628	10110	28.29	20230323	16500	-21.39	20220825	10110	28.29	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
147	20230705	150646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12930	-190	5	-1.45	380045640	29430	65.28	13190	13190	12830	17050	9190	13120	12913.55	0.99	0	-5156	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1237	-16.49	0.56	12	0.31	-784.00	23112.00	16500	20220825	-21.64	10110	20230323	27.89	13900	-6.98	20230628	10110	27.89	20230323	16500	-21.64	20220825	10110	27.89	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
148	20230705	140640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	-230	5	-1.75	333474990	25831	57.30	13190	13190	12830	17050	9190	13120	12909.88	0.99	0	-5755	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1233	-16.44	0.56	12	0.27	-784.00	23112.00	16500	20220825	-21.88	10110	20230323	27.50	13900	-7.27	20230628	10110	27.50	20230323	16500	-21.88	20220825	10110	27.50	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
149	20230705	130641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	-250	5	-1.91	293511460	22725	50.41	13190	13190	12830	17050	9190	13120	12915.80	0.99	0	-6161	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1231	-16.42	0.56	12	0.24	-784.00	23112.00	16500	20220825	-22.00	10110	20230323	27.30	13900	-7.41	20230628	10110	27.30	20230323	16500	-22.00	20220825	10110	27.30	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
150	20230705	120640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-290	5	-2.21	237067440	18343	40.69	13190	13190	12830	17050	9190	13120	12924.14	0.99	0	-6441	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1227	-16.36	0.56	12	0.19	-784.00	23112.00	16500	20220825	-22.24	10110	20230323	26.90	13900	-7.70	20230628	10110	26.90	20230323	16500	-22.24	20220825	10110	26.90	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
151	20230705	110647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-270	5	-2.06	167553840	12934	28.69	13190	13190	12840	17050	9190	13120	12954.53	0.99	0	-5607	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1229	-16.39	0.56	12	0.14	-784.00	23112.00	16500	20220825	-22.12	10110	20230323	27.10	13900	-7.55	20230628	10110	27.10	20230323	16500	-22.12	20220825	10110	27.10	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
152	20230705	100642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12970	-150	5	-1.14	66916960	5130	11.38	13190	13190	12970	17050	9190	13120	13044.24	0.99	0	-2475	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1241	-16.54	0.56	12	0.05	-784.00	23112.00	16500	20220825	-21.39	10110	20230323	28.29	13900	-6.69	20230628	10110	28.29	20230323	16500	-21.39	20220825	10110	28.29	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
153	20230705	090641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	-10	5	-0.08	1667050	127	0.28	13190	13190	13090	17050	9190	13120	13126.38	0.99	0	37	13493	13306	13053	12866	12613	13180	12740	48	3930	500	9440	10	1	9567333	1254	-16.72	0.57	12	0.00	-784.00	23112.00	16500	20220825	-20.55	10110	20230323	29.67	13900	-5.68	20230628	10110	29.67	20230323	16500	-20.55	20220825	10110	29.67	20230323	1.75	N	108380	500	47 억		94926	N	N	0	N	00	N
154	20230704	160639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	70	2	0.54	588576650	45047	191.44	13140	13240	12800	16960	9140	13050	13065.83	0.90	0	8410	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1255	-16.73	0.57	12	0.47	-784.00	23112.00	16500	20220825	-20.48	10110	20230323	29.77	13900	-5.61	20230628	10110	29.77	20230323	16500	-20.48	20220825	10110	29.77	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
155	20230704	150631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13140	90	2	0.69	568162550	43491	184.82	13140	13240	12800	16960	9140	13050	13063.91	0.90	0	8382	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1257	-16.76	0.57	12	0.45	-784.00	23112.00	16500	20220825	-20.36	10110	20230323	29.97	13900	-5.47	20230628	10110	29.97	20230323	16500	-20.36	20220825	10110	29.97	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
156	20230704	140637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13190	140	2	1.07	459218620	35216	149.66	13140	13240	12800	16960	9140	13050	13040.06	0.90	0	9813	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1262	-16.82	0.57	12	0.37	-784.00	23112.00	16500	20220825	-20.06	10110	20230323	30.46	13900	-5.11	20230628	10110	30.46	20230323	16500	-20.06	20220825	10110	30.46	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
157	20230704	130626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13190	140	2	1.07	369369760	28405	120.71	13140	13240	12800	16960	9140	13050	13003.69	0.90	0	6841	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1262	-16.82	0.57	12	0.30	-784.00	23112.00	16500	20220825	-20.06	10110	20230323	30.46	13900	-5.11	20230628	10110	30.46	20230323	16500	-20.06	20220825	10110	30.46	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
158	20230704	120633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	60	2	0.46	257359380	19900	84.57	13140	13140	12800	16960	9140	13050	12932.63	0.90	0	2267	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1254	-16.72	0.57	12	0.21	-784.00	23112.00	16500	20220825	-20.55	10110	20230323	29.67	13900	-5.68	20230628	10110	29.67	20230323	16500	-20.55	20220825	10110	29.67	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
159	20230704	110629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	20	2	0.15	221473490	17148	72.87	13140	13140	12800	16960	9140	13050	12915.41	0.90	0	1028	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1250	-16.67	0.57	12	0.18	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	13900	-5.97	20230628	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
160	20230704	100627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	-180	5	-1.38	104028490	8041	34.17	13140	13140	12870	16960	9140	13050	12937.26	0.90	0	-543	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1231	-16.42	0.56	12	0.08	-784.00	23112.00	16500	20220825	-22.00	10110	20230323	27.30	13900	-7.41	20230628	10110	27.30	20230323	16500	-22.00	20220825	10110	27.30	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
161	20230704	090626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12960	-90	5	-0.69	10451180	806	3.43	13140	13140	12960	16960	9140	13050	12966.72	0.90	0	442	13290	13170	13090	12970	12890	13130	12930	48	3910	500	9390	10	1	9567333	1240	-16.53	0.56	12	0.01	-784.00	23112.00	16500	20220825	-21.45	10110	20230323	28.19	13900	-6.76	20230628	10110	28.19	20230323	16500	-21.45	20220825	10110	28.19	20230323	1.72	N	108380	500	47 억		86243	N	N	0	N	00	N
162	20230703	160618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	50	2	0.38	306977950	23461	119.59	13210	13210	13010	16900	9100	13000	13084.62	0.92	0	-1568	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1249	-16.65	0.56	12	0.25	-784.00	23112.00	16500	20220825	-20.91	10110	20230323	29.08	13900	-6.12	20230628	10110	29.08	20230323	16500	-20.91	20220825	10110	29.08	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
163	20230703	150626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	20	2	0.15	292983430	22387	114.11	13210	13210	13020	16900	9100	13000	13087.21	0.92	0	-1381	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1246	-16.61	0.56	12	0.23	-784.00	23112.00	16500	20220825	-21.09	10110	20230323	28.78	13900	-6.33	20230628	10110	28.78	20230323	16500	-21.09	20220825	10110	28.78	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
164	20230703	140625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13080	80	2	0.62	245881370	18780	95.73	13210	13210	13020	16900	9100	13000	13092.72	0.92	0	-401	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1251	-16.68	0.57	12	0.20	-784.00	23112.00	16500	20220825	-20.73	10110	20230323	29.38	13900	-5.90	20230628	10110	29.38	20230323	16500	-20.73	20220825	10110	29.38	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
165	20230703	130620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	70	2	0.54	202536960	15468	78.85	13210	13210	13020	16900	9100	13000	13093.93	0.92	0	-191	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1250	-16.67	0.57	12	0.16	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	13900	-5.97	20230628	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
166	20230703	120627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13060	60	2	0.46	177315800	13538	69.01	13210	13210	13020	16900	9100	13000	13097.64	0.92	0	10	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1249	-16.66	0.57	12	0.14	-784.00	23112.00	16500	20220825	-20.85	10110	20230323	29.18	13900	-6.04	20230628	10110	29.18	20230323	16500	-20.85	20220825	10110	29.18	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
167	20230703	110622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	90	2	0.69	143318410	10937	55.75	13210	13210	13020	16900	9100	13000	13104.00	0.92	0	112	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1252	-16.70	0.57	12	0.11	-784.00	23112.00	16500	20220825	-20.67	10110	20230323	29.48	13900	-5.83	20230628	10110	29.48	20230323	16500	-20.67	20220825	10110	29.48	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
168	20230703	100612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	90	2	0.69	101755220	7764	39.58	13210	13210	13020	16900	9100	13000	13106.03	0.92	0	344	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1252	-16.70	0.57	12	0.08	-784.00	23112.00	16500	20220825	-20.67	10110	20230323	29.48	13900	-5.83	20230628	10110	29.48	20230323	16500	-20.67	20220825	10110	29.48	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N
169	20230703	090619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13180	180	2	1.38	23705460	1800	9.18	13210	13210	13100	16900	9100	13000	13169.70	0.92	0	-168	13340	13170	13030	12860	12720	13155	12845	48	3900	500	9360	10	1	9567333	1261	-16.81	0.57	12	0.02	-784.00	23112.00	16500	20220825	-20.12	10110	20230323	30.37	13900	-5.18	20230628	10110	30.37	20230323	16500	-20.12	20220825	10110	30.37	20230323	1.72	N	108380	500	47 억		87811	N	N	0	N	00	N