KissMeData/122350/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	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	95	2	3.87	1406671425	549345	251.68	2475	2685	2470	3190	1720	2455	2560.66	1.95	0	14036	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	978	-3.30	0.85	12	1.43	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
3	20230731	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	120	2	4.89	777187125	307632	140.94	2475	2600	2470	3190	1720	2455	2526.35	1.95	0	55156	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	987	-3.34	0.86	12	0.80	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
4	20230731	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	80	2	3.26	579256590	230101	105.42	2475	2555	2470	3190	1720	2455	2517.40	1.95	0	29104	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	972	-3.28	0.84	12	0.60	-772.00	3007.00	5150	20220913	-50.78	2290	20230726	10.70	4425	-42.71	20230202	2290	10.70	20230726	5150	-50.78	20220913	2290	10.70	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
5	20230731	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	90	2	3.67	497412065	197906	90.67	2475	2555	2470	3190	1720	2455	2513.38	1.95	0	28364	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	976	-3.30	0.85	12	0.52	-772.00	3007.00	5150	20220913	-50.58	2290	20230726	11.14	4425	-42.49	20230202	2290	11.14	20230726	5150	-50.58	20220913	2290	11.14	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
6	20230731	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	95	2	3.87	463034280	184383	84.47	2475	2555	2470	3190	1720	2455	2511.26	1.95	0	27758	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	978	-3.30	0.85	12	0.48	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
7	20230731	110825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	75	2	3.05	402712275	160646	73.60	2475	2550	2470	3190	1720	2455	2506.83	1.95	0	20986	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	970	-3.28	0.84	12	0.42	-772.00	3007.00	5150	20220913	-50.87	2290	20230726	10.48	4425	-42.82	20230202	2290	10.48	20230726	5150	-50.87	20220913	2290	10.48	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
8	20230731	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	60	2	2.44	270479025	108392	49.66	2475	2520	2470	3190	1720	2455	2495.38	1.95	0	9809	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	964	-3.26	0.84	12	0.28	-772.00	3007.00	5150	20220913	-51.17	2290	20230726	9.83	4425	-43.16	20230202	2290	9.83	20230726	5150	-51.17	20220913	2290	9.83	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
9	20230731	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	35	2	1.43	12647490	5110	2.34	2475	2490	2475	3190	1720	2455	2475.05	1.95	0	59	2528	2491	2458	2421	2388	2510	2440	38	735	100	1470	5	1	38339428	955	-3.23	0.83	12	0.01	-772.00	3007.00	5150	20220913	-51.65	2290	20230726	8.73	4425	-43.73	20230202	2290	8.73	20230726	5150	-51.65	20220913	2290	8.73	20230726	1.80	N	122350	100	38 억		747697	N	N	0	N	00	N
10	20230728	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	25	2	1.03	534077715	216973	37.85	2445	2495	2425	3155	1705	2430	2461.57	1.75	0	76320	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	941	-3.18	0.82	12	0.57	-772.00	3007.00	5150	20220913	-52.33	2290	20230726	7.21	4425	-44.52	20230202	2290	7.21	20230726	5150	-52.33	20220913	2290	7.21	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
11	20230728	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	60	2	2.47	496676095	201786	35.20	2445	2495	2425	3155	1705	2430	2461.48	1.75	0	74538	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	955	-3.23	0.83	12	0.53	-772.00	3007.00	5150	20220913	-51.65	2290	20230726	8.73	4425	-43.73	20230202	2290	8.73	20230726	5150	-51.65	20220913	2290	8.73	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
12	20230728	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	65	2	2.67	459878040	186920	32.61	2445	2495	2425	3155	1705	2430	2460.38	1.75	0	73919	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	957	-3.23	0.83	12	0.49	-772.00	3007.00	5150	20220913	-51.55	2290	20230726	8.95	4425	-43.62	20230202	2290	8.95	20230726	5150	-51.55	20220913	2290	8.95	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
13	20230728	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	55	2	2.26	414232775	168543	29.40	2445	2490	2425	3155	1705	2430	2457.81	1.75	0	67565	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	953	-3.22	0.83	12	0.44	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
14	20230728	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	50	2	2.06	312585990	127290	22.21	2445	2485	2425	3155	1705	2430	2455.80	1.75	0	49921	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	951	-3.21	0.82	12	0.33	-772.00	3007.00	5150	20220913	-51.84	2290	20230726	8.30	4425	-43.95	20230202	2290	8.30	20230726	5150	-51.84	20220913	2290	8.30	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
15	20230728	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	35	2	1.44	228720890	93332	16.28	2445	2480	2425	3155	1705	2430	2450.73	1.75	0	35069	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	945	-3.19	0.82	12	0.24	-772.00	3007.00	5150	20220913	-52.14	2290	20230726	7.64	4425	-44.29	20230202	2290	7.64	20230726	5150	-52.14	20220913	2290	7.64	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
16	20230728	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	20	2	0.82	151382705	61929	10.80	2445	2470	2425	3155	1705	2430	2444.58	1.75	0	21911	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	939	-3.17	0.81	12	0.16	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
17	20230728	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	35	2	1.44	63782330	26117	4.56	2445	2465	2430	3155	1705	2430	2442.42	1.75	0	8596	2590	2510	2470	2390	2350	2490	2370	38	725	100	1450	5	1	38339428	945	-3.19	0.82	12	0.07	-772.00	3007.00	5150	20220913	-52.14	2290	20230726	7.64	4425	-44.29	20230202	2290	7.64	20230726	5150	-52.14	20220913	2290	7.64	20230726	1.73	N	122350	100	38 억		671345	N	N	0	N	00	N
18	20230727	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-170	5	-6.54	1415970080	569139	15.04	2520	2550	2430	3380	1820	2600	2487.42	1.65	-286937	-27650	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	932	-3.15	0.81	12	1.48	-772.00	3007.00	5150	20220913	-52.82	2290	20230726	6.11	4425	-45.08	20230202	2290	6.11	20230726	5150	-52.82	20220913	2290	6.11	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
19	20230727	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-150	5	-5.77	1310401990	525828	13.90	2520	2550	2445	3380	1820	2600	2491.56	1.65	-286937	-22601	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	939	-3.17	0.81	12	1.37	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
20	20230727	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-110	5	-4.23	1170449270	469136	12.40	2520	2550	2445	3380	1820	2600	2494.34	1.65	-286937	-10434	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	955	-3.23	0.83	12	1.22	-772.00	3007.00	5150	20220913	-51.65	2290	20230726	8.73	4425	-43.73	20230202	2290	8.73	20230726	5150	-51.65	20220913	2290	8.73	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
21	20230727	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-110	5	-4.23	1102930495	442045	11.68	2520	2550	2445	3380	1820	2600	2494.47	1.65	-286937	-1083	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	955	-3.23	0.83	12	1.15	-772.00	3007.00	5150	20220913	-51.65	2290	20230726	8.73	4425	-43.73	20230202	2290	8.73	20230726	5150	-51.65	20220913	2290	8.73	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
22	20230727	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-115	5	-4.42	850745520	339910	8.98	2520	2550	2460	3380	1820	2600	2502.14	1.65	-286937	41346	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	953	-3.22	0.83	12	0.89	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
23	20230727	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-115	5	-4.42	772321495	308399	8.15	2520	2550	2460	3380	1820	2600	2503.51	1.65	-286937	52687	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	953	-3.22	0.83	12	0.80	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
24	20230727	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-75	5	-2.88	555016185	221429	5.85	2520	2550	2460	3380	1820	2600	2505.45	1.65	-286937	40053	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	968	-3.27	0.84	12	0.58	-772.00	3007.00	5150	20220913	-50.97	2290	20230726	10.26	4425	-42.94	20230202	2290	10.26	20230726	5150	-50.97	20220913	2290	10.26	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
25	20230727	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-95	5	-3.65	211687900	84091	2.22	2520	2550	2495	3380	1820	2600	2514.83	1.65	-286937	28071	3073	2836	2563	2326	2053	2955	2445	38	780	100	1560	5	1	38339428	960	-3.24	0.83	12	0.22	-772.00	3007.00	5150	20220913	-51.36	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	5150	-51.36	20220913	2290	9.39	20230726	1.73	N	122350	100	38 억		633838	N	N	0	N	00	N
26	20230726	160805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2600	170	2	7.00	9625204075	3740756	1535.59	2400	2800	2290	3155	1705	2430	2572.91	2.40	0	-286935	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	997	-3.37	0.86	12	9.76	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
27	20230726	150810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2615	185	2	7.61	8896424255	3454458	1418.06	2400	2800	2290	3155	1705	2430	2575.35	2.40	0	-287516	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	1003	-3.39	0.87	12	9.01	-772.00	3007.00	5150	20220913	-49.22	2290	20230726	14.19	4425	-40.90	20230202	2290	14.19	20230726	5150	-49.22	20220913	2290	14.19	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
28	20230726	140804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2300	-130	5	-5.35	2923802810	1171777	481.02	2400	2790	2290	3155	1705	2430	2495.19	2.40	0	-98208	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	882	-2.98	0.76	12	3.06	-772.00	3007.00	5150	20220913	-55.34	2290	20230726	0.44	4425	-48.02	20230202	2290	0.44	20230726	5150	-55.34	20220913	2290	0.44	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
29	20230726	130803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2330	-100	5	-4.12	2737975565	1091547	448.08	2400	2790	2300	3155	1705	2430	2508.34	2.40	0	-104729	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	893	-3.02	0.77	12	2.85	-772.00	3007.00	5150	20220913	-54.76	2300	20230726	1.30	4425	-47.34	20230202	2300	1.30	20230726	5150	-54.76	20220913	2300	1.30	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
30	20230726	120805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	-70	5	-2.88	2587622215	1027272	421.70	2400	2790	2300	3155	1705	2430	2518.93	2.40	0	-109552	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	905	-3.06	0.78	12	2.68	-772.00	3007.00	5150	20220913	-54.17	2300	20230726	2.61	4425	-46.67	20230202	2300	2.61	20230726	5150	-54.17	20220913	2300	2.61	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
31	20230726	110800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2395	-35	5	-1.44	2390573235	944573	387.75	2400	2790	2300	3155	1705	2430	2530.85	2.40	0	-90109	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	918	-3.10	0.80	12	2.46	-772.00	3007.00	5150	20220913	-53.50	2300	20230726	4.13	4425	-45.88	20230202	2300	4.13	20230726	5150	-53.50	20220913	2300	4.13	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
32	20230726	100807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2315	-115	5	-4.73	295518885	125984	51.72	2400	2445	2300	3155	1705	2430	2345.69	2.40	0	40108	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	888	-3.00	0.77	12	0.33	-772.00	3007.00	5150	20220913	-55.05	2300	20230726	0.65	4425	-47.68	20230202	2300	0.65	20230726	5150	-55.05	20220913	2300	0.65	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
33	20230726	090801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2400	-30	5	-1.23	37455355	15542	6.38	2400	2445	2400	3155	1705	2430	2409.94	2.40	0	-10292	2596	2512	2466	2382	2336	2490	2360	38	725	100	1450	5	1	38339428	920	-3.11	0.80	12	0.04	-772.00	3007.00	5150	20220913	-53.40	2400	20230726	0.00	4425	-45.76	20230202	2400	0.00	20230726	5150	-53.40	20220913	2400	0.00	20230726	1.72	N	122350	100	38 억		920775	N	N	0	N	00	N
34	20230725	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-80	5	-3.19	595623805	241509	56.98	2510	2550	2420	3260	1760	2510	2466.39	2.37	0	13694	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	932	-3.15	0.81	12	0.63	-772.00	3007.00	5150	20220913	-52.82	2400	20230724	1.25	4425	-45.08	20230202	2400	1.25	20230724	5150	-52.82	20220913	2400	1.25	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
35	20230725	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-55	5	-2.19	580688110	235370	55.53	2510	2550	2420	3260	1760	2510	2467.13	2.37	0	12354	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	941	-3.18	0.82	12	0.61	-772.00	3007.00	5150	20220913	-52.33	2400	20230724	2.29	4425	-44.52	20230202	2400	2.29	20230724	5150	-52.33	20220913	2400	2.29	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
36	20230725	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-55	5	-2.19	473211720	191287	45.13	2510	2550	2435	3260	1760	2510	2473.83	2.37	0	3323	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	941	-3.18	0.82	12	0.50	-772.00	3007.00	5150	20220913	-52.33	2400	20230724	2.29	4425	-44.52	20230202	2400	2.29	20230724	5150	-52.33	20220913	2400	2.29	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
37	20230725	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-50	5	-1.99	377933690	152258	35.92	2510	2550	2440	3260	1760	2510	2482.19	2.37	0	-5408	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	943	-3.19	0.82	12	0.40	-772.00	3007.00	5150	20220913	-52.23	2400	20230724	2.50	4425	-44.41	20230202	2400	2.50	20230724	5150	-52.23	20220913	2400	2.50	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
38	20230725	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-55	5	-2.19	341640525	137473	32.44	2510	2550	2440	3260	1760	2510	2485.15	2.37	0	-6803	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	941	-3.18	0.82	12	0.36	-772.00	3007.00	5150	20220913	-52.33	2400	20230724	2.29	4425	-44.52	20230202	2400	2.29	20230724	5150	-52.33	20220913	2400	2.29	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
39	20230725	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-30	5	-1.20	246609255	98741	23.30	2510	2550	2445	3260	1760	2510	2497.54	2.37	0	-11060	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	951	-3.21	0.82	12	0.26	-772.00	3007.00	5150	20220913	-51.84	2400	20230724	3.33	4425	-43.95	20230202	2400	3.33	20230724	5150	-51.84	20220913	2400	3.33	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
40	20230725	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	0	3	0.00	164366595	65436	15.44	2510	2550	2450	3260	1760	2510	2511.87	2.37	0	-12515	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	962	-3.25	0.83	12	0.17	-772.00	3007.00	5150	20220913	-51.26	2400	20230724	4.58	4425	-43.28	20230202	2400	4.58	20230724	5150	-51.26	20220913	2400	4.58	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
41	20230725	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-10	5	-0.40	28320945	11333	2.67	2510	2525	2450	3260	1760	2510	2498.98	2.37	0	-3612	2803	2656	2528	2381	2253	2592	2317	38	750	100	1500	5	1	38339428	958	-3.24	0.83	12	0.03	-772.00	3007.00	5150	20220913	-51.46	2400	20230724	4.17	4425	-43.50	20230202	2400	4.17	20230724	5150	-51.46	20220913	2400	4.17	20230724	1.79	N	122350	100	38 억		907069	N	N	0	N	00	N
42	20230724	160757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2510	-165	5	-6.17	1065446530	422907	303.12	2670	2675	2400	3475	1875	2675	2519.36	2.32	0	14396	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	962	-3.25	0.83	12	1.10	-772.00	3007.00	5150	20220913	-51.26	2400	20230724	4.58	4425	-43.28	20230202	2400	4.58	20230724	5150	-51.26	20220913	2400	4.58	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
43	20230724	150754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2515	-160	5	-5.98	1039621140	412637	295.76	2670	2675	2400	3475	1875	2675	2519.46	2.32	0	15158	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	964	-3.26	0.84	12	1.08	-772.00	3007.00	5150	20220913	-51.17	2400	20230724	4.79	4425	-43.16	20230202	2400	4.79	20230724	5150	-51.17	20220913	2400	4.79	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
44	20230724	140752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2510	-165	5	-6.17	1004273385	398526	285.64	2670	2675	2400	3475	1875	2675	2519.97	2.32	0	12894	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	962	-3.25	0.83	12	1.04	-772.00	3007.00	5150	20220913	-51.26	2400	20230724	4.58	4425	-43.28	20230202	2400	4.58	20230724	5150	-51.26	20220913	2400	4.58	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
45	20230724	130752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2520	-155	5	-5.79	939607200	372669	267.11	2670	2675	2400	3475	1875	2675	2521.29	2.32	0	7279	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	966	-3.26	0.84	12	0.97	-772.00	3007.00	5150	20220913	-51.07	2400	20230724	5.00	4425	-43.05	20230202	2400	5.00	20230724	5150	-51.07	20220913	2400	5.00	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
46	20230724	120754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2490	-185	5	-6.92	839504885	332699	238.46	2670	2675	2400	3475	1875	2675	2523.32	2.32	0	1059	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	955	-3.23	0.83	12	0.87	-772.00	3007.00	5150	20220913	-51.65	2400	20230724	3.75	4425	-43.73	20230202	2400	3.75	20230724	5150	-51.65	20220913	2400	3.75	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
47	20230724	110757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2505	-170	5	-6.36	672519395	265728	190.46	2670	2675	2400	3475	1875	2675	2530.86	2.32	0	-644	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	960	-3.24	0.83	12	0.69	-772.00	3007.00	5150	20220913	-51.36	2400	20230724	4.38	4425	-43.39	20230202	2400	4.38	20230724	5150	-51.36	20220913	2400	4.38	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
48	20230724	100748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2500	-175	5	-6.54	578158105	228150	163.53	2670	2675	2400	3475	1875	2675	2534.11	2.32	0	-3752	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	958	-3.24	0.83	12	0.60	-772.00	3007.00	5150	20220913	-51.46	2400	20230724	4.17	4425	-43.50	20230202	2400	4.17	20230724	5150	-51.46	20220913	2400	4.17	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
49	20230724	090754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2600	-75	5	-2.80	64805065	24736	17.73	2670	2675	2600	3475	1875	2675	2619.87	2.32	0	-10258	2721	2697	2666	2642	2611	2710	2655	38	800	100	1600	5	1	38339428	997	-3.37	0.86	12	0.06	-772.00	3007.00	5150	20220913	-49.51	2600	20230724	0.00	4425	-41.24	20230202	2600	0.00	20230724	5150	-49.51	20220913	2600	0.00	20230724	1.79	N	122350	100	38 억		889411	N	N	0	N	00	N
50	20230721	160745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	370813950	139462	83.78	2670	2690	2635	3495	1885	2690	2658.89	2.32	0	-290	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1026	-3.47	0.89	12	0.36	-772.00	3007.00	5150	20220913	-48.06	2635	20230721	1.52	4425	-39.55	20230202	2635	1.52	20230721	5150	-48.06	20220913	2635	1.52	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
51	20230721	150748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2670	-20	5	-0.74	346849355	130499	78.39	2670	2690	2635	3495	1885	2690	2657.87	2.32	0	586	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1024	-3.46	0.89	12	0.34	-772.00	3007.00	5150	20220913	-48.16	2635	20230721	1.33	4425	-39.66	20230202	2635	1.33	20230721	5150	-48.16	20220913	2635	1.33	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
52	20230721	140746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	310104445	116698	70.10	2670	2690	2635	3495	1885	2690	2657.32	2.32	0	3086	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1026	-3.47	0.89	12	0.30	-772.00	3007.00	5150	20220913	-48.06	2635	20230721	1.52	4425	-39.55	20230202	2635	1.52	20230721	5150	-48.06	20220913	2635	1.52	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
53	20230721	130748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2660	-30	5	-1.12	298562180	112365	67.50	2670	2690	2635	3495	1885	2690	2657.07	2.32	0	3580	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1020	-3.45	0.88	12	0.29	-772.00	3007.00	5150	20220913	-48.35	2635	20230721	0.95	4425	-39.89	20230202	2635	0.95	20230721	5150	-48.35	20220913	2635	0.95	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
54	20230721	120757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	246911215	92978	55.85	2670	2690	2635	3495	1885	2690	2655.59	2.32	0	4294	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1026	-3.47	0.89	12	0.24	-772.00	3007.00	5150	20220913	-48.06	2635	20230721	1.52	4425	-39.55	20230202	2635	1.52	20230721	5150	-48.06	20220913	2635	1.52	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
55	20230721	110752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2660	-30	5	-1.12	201773160	76092	45.71	2670	2690	2635	3495	1885	2690	2651.70	2.32	0	4378	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1020	-3.45	0.88	12	0.20	-772.00	3007.00	5150	20220913	-48.35	2635	20230721	0.95	4425	-39.89	20230202	2635	0.95	20230721	5150	-48.35	20220913	2635	0.95	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
56	20230721	100752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2645	-45	5	-1.67	182415315	68799	41.33	2670	2690	2635	3495	1885	2690	2651.42	2.32	0	2282	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1014	-3.43	0.88	12	0.18	-772.00	3007.00	5150	20220913	-48.64	2635	20230721	0.38	4425	-40.23	20230202	2635	0.38	20230721	5150	-48.64	20220913	2635	0.38	20230721	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
57	20230721	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-35	5	-1.30	19153555	7185	4.32	2670	2690	2655	3495	1885	2690	2665.75	2.32	0	1101	2760	2725	2680	2645	2600	2730	2650	38	805	100	1610	5	1	38339428	1018	-3.44	0.88	12	0.02	-772.00	3007.00	5150	20220913	-48.45	2635	20230720	0.76	4425	-40.00	20230202	2635	0.76	20230720	5150	-48.45	20220913	2635	0.76	20230720	1.82	N	122350	100	38 억		889574	N	N	0	N	00	N
58	20230720	160744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	0	3	0.00	445120560	166260	47.71	2690	2715	2635	3495	1885	2690	2677.26	2.29	0	11839	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1031	-3.48	0.89	12	0.43	-772.00	3007.00	5150	20220913	-47.77	2635	20230720	2.09	4425	-39.21	20230202	2635	2.09	20230720	5150	-47.77	20220913	2635	2.09	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
59	20230720	150745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	0	3	0.00	438115250	163656	46.96	2690	2715	2635	3495	1885	2690	2677.05	2.29	0	11750	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1031	-3.48	0.89	12	0.43	-772.00	3007.00	5150	20220913	-47.77	2635	20230720	2.09	4425	-39.21	20230202	2635	2.09	20230720	5150	-47.77	20220913	2635	2.09	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
60	20230720	140743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2700	10	2	0.37	395402790	147782	42.41	2690	2715	2635	3495	1885	2690	2675.58	2.29	0	11293	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1035	-3.50	0.90	12	0.39	-772.00	3007.00	5150	20220913	-47.57	2635	20230720	2.47	4425	-38.98	20230202	2635	2.47	20230720	5150	-47.57	20220913	2635	2.47	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
61	20230720	130743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2700	10	2	0.37	330647420	123826	35.53	2690	2710	2635	3495	1885	2690	2670.26	2.29	0	7783	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1035	-3.50	0.90	12	0.32	-772.00	3007.00	5150	20220913	-47.57	2635	20230720	2.47	4425	-38.98	20230202	2635	2.47	20230720	5150	-47.57	20220913	2635	2.47	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
62	20230720	120749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2700	10	2	0.37	301339615	112979	32.42	2690	2710	2635	3495	1885	2690	2667.22	2.29	0	7246	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1035	-3.50	0.90	12	0.29	-772.00	3007.00	5150	20220913	-47.57	2635	20230720	2.47	4425	-38.98	20230202	2635	2.47	20230720	5150	-47.57	20220913	2635	2.47	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
63	20230720	110747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2705	15	2	0.56	257338255	96695	27.75	2690	2705	2635	3495	1885	2690	2661.34	2.29	0	7967	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1037	-3.50	0.90	12	0.25	-772.00	3007.00	5150	20220913	-47.48	2635	20230720	2.66	4425	-38.87	20230202	2635	2.66	20230720	5150	-47.48	20220913	2635	2.66	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
64	20230720	100739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2660	-30	5	-1.12	148366180	55705	15.98	2690	2695	2635	3495	1885	2690	2663.43	2.29	0	-1422	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1020	-3.45	0.88	12	0.15	-772.00	3007.00	5150	20220913	-48.35	2635	20230720	0.95	4425	-39.89	20230202	2635	0.95	20230720	5150	-48.35	20220913	2635	0.95	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
65	20230720	090740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2695	5	2	0.19	6025935	2240	0.64	2690	2695	2675	3495	1885	2690	2690.15	2.29	0	-1305	2843	2766	2723	2646	2603	2745	2625	38	805	100	1610	5	1	38339428	1033	-3.49	0.90	12	0.01	-772.00	3007.00	5150	20220913	-47.67	2675	20230720	0.75	4425	-39.10	20230202	2675	0.75	20230720	5150	-47.67	20220913	2675	0.75	20230720	1.83	N	122350	100	38 억		876825	N	N	0	N	00	N
66	20230719	160754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	-110	5	-3.93	942134570	347319	158.54	2800	2800	2680	3640	1960	2800	2712.61	2.32	0	-11740	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1031	-3.48	0.89	12	0.91	-772.00	3007.00	5150	20220913	-47.77	2680	20230719	0.37	4425	-39.21	20230202	2680	0.37	20230719	5150	-47.77	20220913	2680	0.37	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
67	20230719	150754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2685	-115	5	-4.11	925377615	341085	155.69	2800	2800	2680	3640	1960	2800	2713.04	2.32	0	-11045	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1029	-3.48	0.89	12	0.89	-772.00	3007.00	5150	20220913	-47.86	2680	20230719	0.19	4425	-39.32	20230202	2680	0.19	20230719	5150	-47.86	20220913	2680	0.19	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
68	20230719	140755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2705	-95	5	-3.39	824795490	303672	138.61	2800	2800	2680	3640	1960	2800	2716.07	2.32	0	-6570	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1037	-3.50	0.90	12	0.79	-772.00	3007.00	5150	20220913	-47.48	2680	20230719	0.93	4425	-38.87	20230202	2680	0.93	20230719	5150	-47.48	20220913	2680	0.93	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
69	20230719	130746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	-110	5	-3.93	767336820	282318	128.87	2800	2800	2685	3640	1960	2800	2717.99	2.32	0	-1806	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1031	-3.48	0.89	12	0.74	-772.00	3007.00	5150	20220913	-47.77	2685	20230719	0.19	4425	-39.21	20230202	2685	0.19	20230719	5150	-47.77	20220913	2685	0.19	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
70	20230719	120756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2700	-100	5	-3.57	650975100	239074	109.13	2800	2800	2695	3640	1960	2800	2722.90	2.32	0	-42	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1035	-3.50	0.90	12	0.62	-772.00	3007.00	5150	20220913	-47.57	2695	20230719	0.19	4425	-38.98	20230202	2695	0.19	20230719	5150	-47.57	20220913	2695	0.19	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
71	20230719	110755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2710	-90	5	-3.21	481733290	176506	80.57	2800	2800	2710	3640	1960	2800	2729.27	2.32	0	924	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1039	-3.51	0.90	12	0.46	-772.00	3007.00	5150	20220913	-47.38	2710	20230719	0.00	4425	-38.76	20230202	2710	0.00	20230719	5150	-47.38	20220913	2710	0.00	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
72	20230719	100749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2720	-80	5	-2.86	351392585	128545	58.68	2800	2800	2715	3640	1960	2800	2733.62	2.32	0	1829	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1043	-3.52	0.90	12	0.34	-772.00	3007.00	5150	20220913	-47.18	2715	20230719	0.18	4425	-38.53	20230202	2715	0.18	20230719	5150	-47.18	20220913	2715	0.18	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
73	20230719	090749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2745	-55	5	-1.96	67891095	24523	11.19	2800	2800	2735	3640	1960	2800	2768.47	2.32	0	-3458	2936	2867	2831	2762	2726	2850	2745	38	840	100	1680	5	1	38339428	1052	-3.56	0.91	12	0.06	-772.00	3007.00	5150	20220913	-46.70	2735	20230719	0.37	4425	-37.97	20230202	2735	0.37	20230719	5150	-46.70	20220913	2735	0.37	20230719	1.83	N	122350	100	38 억		889465	N	N	0	N	00	N
74	20230718	160748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	617461955	219023	163.27	2850	2900	2795	3715	2005	2860	2819.17	2.38	0	-24161	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1074	-3.63	0.93	12	0.57	-772.00	3007.00	5150	20220913	-45.63	2795	20230718	0.18	4425	-36.72	20230202	2795	0.18	20230718	5150	-45.63	20220913	2795	0.18	20230718	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
75	20230718	150747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2805	-55	5	-1.92	596895365	211679	157.80	2850	2900	2795	3715	2005	2860	2819.81	2.38	0	-23422	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1075	-3.63	0.93	12	0.55	-772.00	3007.00	5150	20220913	-45.53	2795	20230718	0.36	4425	-36.61	20230202	2795	0.36	20230718	5150	-45.53	20220913	2795	0.36	20230718	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
76	20230718	140744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2805	-55	5	-1.92	554982945	196725	146.65	2850	2900	2795	3715	2005	2860	2821.11	2.38	0	-19131	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1075	-3.63	0.93	12	0.51	-772.00	3007.00	5150	20220913	-45.53	2795	20230718	0.36	4425	-36.61	20230202	2795	0.36	20230718	5150	-45.53	20220913	2795	0.36	20230718	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
77	20230718	130744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	466801185	165243	123.18	2850	2900	2795	3715	2005	2860	2824.94	2.38	0	-14291	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1074	-3.63	0.93	12	0.43	-772.00	3007.00	5150	20220913	-45.63	2795	20230718	0.18	4425	-36.72	20230202	2795	0.18	20230718	5150	-45.63	20220913	2795	0.18	20230718	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
78	20230718	120751	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2835	-25	5	-0.87	323408770	114137	85.09	2850	2900	2810	3715	2005	2860	2833.51	2.38	0	-11791	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1087	-3.67	0.94	12	0.30	-772.00	3007.00	5150	20220913	-44.95	2810	20230718	0.89	4425	-35.93	20230202	2810	0.89	20230718	5150	-44.95	20220913	2810	0.89	20230718	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
79	20230718	110751	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2820	-40	5	-1.40	237067505	83482	62.23	2850	2900	2820	3715	2005	2860	2839.74	2.38	0	-10616	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1081	-3.65	0.94	12	0.22	-772.00	3007.00	5150	20220913	-45.24	2820	20230718	0.00	4425	-36.27	20230202	2820	0.00	20230718	5150	-45.24	20220913	2820	0.00	20230718	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
80	20230718	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-25	5	-0.87	153904090	54064	40.30	2850	2900	2830	3715	2005	2860	2846.70	2.38	0	-10321	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1087	-3.67	0.94	12	0.14	-772.00	3007.00	5150	20220913	-44.95	2820	20230717	0.53	4425	-35.93	20230202	2820	0.53	20230717	5150	-44.95	20220913	2820	0.53	20230717	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
81	20230718	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	30	2	1.05	17757970	6204	4.62	2850	2900	2850	3715	2005	2860	2862.34	2.38	0	-598	2913	2886	2853	2826	2793	2870	2810	38	855	100	1710	5	1	38339428	1108	-3.74	0.96	12	0.02	-772.00	3007.00	5150	20220913	-43.88	2820	20230717	2.48	4425	-34.69	20230202	2820	2.48	20230717	5150	-43.88	20220913	2820	2.48	20230717	1.82	N	122350	100	38 억		913626	N	N	0	N	00	N
82	20230717	160744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2860	-5	5	-0.17	380271365	133551	84.24	2880	2880	2820	3720	2010	2865	2847.38	2.43	0	-17594	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1097	-3.70	0.95	12	0.35	-772.00	3007.00	5150	20220913	-44.47	2820	20230717	1.42	4425	-35.37	20230202	2820	1.42	20230717	5150	-44.47	20220913	2820	1.42	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
83	20230717	150741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2855	-10	5	-0.35	360261815	126535	79.82	2880	2880	2820	3720	2010	2865	2847.13	2.43	0	-17419	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1095	-3.70	0.95	12	0.33	-772.00	3007.00	5150	20220913	-44.56	2820	20230717	1.24	4425	-35.48	20230202	2820	1.24	20230717	5150	-44.56	20220913	2820	1.24	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
84	20230717	140743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2855	-10	5	-0.35	324399090	113959	71.88	2880	2880	2820	3720	2010	2865	2846.63	2.43	0	-17417	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1095	-3.70	0.95	12	0.30	-772.00	3007.00	5150	20220913	-44.56	2820	20230717	1.24	4425	-35.48	20230202	2820	1.24	20230717	5150	-44.56	20220913	2820	1.24	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
85	20230717	130737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2835	-30	5	-1.05	263655970	92559	58.38	2880	2880	2820	3720	2010	2865	2848.52	2.43	0	-16878	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1087	-3.67	0.94	12	0.24	-772.00	3007.00	5150	20220913	-44.95	2820	20230717	0.53	4425	-35.93	20230202	2820	0.53	20230717	5150	-44.95	20220913	2820	0.53	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
86	20230717	120747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2850	-15	5	-0.52	206155325	72323	45.62	2880	2880	2820	3720	2010	2865	2850.48	2.43	0	-16078	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1093	-3.69	0.95	12	0.19	-772.00	3007.00	5150	20220913	-44.66	2820	20230717	1.06	4425	-35.59	20230202	2820	1.06	20230717	5150	-44.66	20220913	2820	1.06	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
87	20230717	110737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2850	-15	5	-0.52	153624975	53859	33.97	2880	2880	2820	3720	2010	2865	2852.35	2.43	0	-16078	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1093	-3.69	0.95	12	0.14	-772.00	3007.00	5150	20220913	-44.66	2820	20230717	1.06	4425	-35.59	20230202	2820	1.06	20230717	5150	-44.66	20220913	2820	1.06	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
88	20230717	100738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2865	0	3	0.00	120512245	42240	26.64	2880	2880	2820	3720	2010	2865	2853.04	2.43	0	-16217	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1098	-3.71	0.95	12	0.11	-772.00	3007.00	5150	20220913	-44.37	2820	20230717	1.60	4425	-35.25	20230202	2820	1.60	20230717	5150	-44.37	20220913	2820	1.60	20230717	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
89	20230717	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-15	5	-0.52	36270985	12648	7.98	2880	2880	2850	3720	2010	2865	2867.72	2.43	0	-8638	2951	2907	2881	2837	2811	2895	2825	38	855	100	1710	5	1	38339428	1093	-3.69	0.95	12	0.03	-772.00	3007.00	5150	20220913	-44.66	2835	20230712	0.53	4425	-35.59	20230202	2835	0.53	20230712	5150	-44.66	20220913	2835	0.53	20230712	1.82	N	122350	100	38 억		931200	N	N	0	N	00	N
90	20230714	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-30	5	-1.04	452488900	157647	126.76	2920	2925	2855	3760	2030	2895	2870.27	2.53	0	-37866	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1098	-3.71	0.95	12	0.41	-772.00	3007.00	5150	20220913	-44.37	2835	20230712	1.06	4425	-35.25	20230202	2835	1.06	20230712	5150	-44.37	20220913	2835	1.06	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
91	20230714	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-10	5	-0.35	440756120	153556	123.47	2920	2925	2855	3760	2030	2895	2870.33	2.53	0	-37826	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1106	-3.74	0.96	12	0.40	-772.00	3007.00	5150	20220913	-43.98	2835	20230712	1.76	4425	-34.80	20230202	2835	1.76	20230712	5150	-43.98	20220913	2835	1.76	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
92	20230714	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-20	5	-0.69	379475355	132201	106.30	2920	2925	2855	3760	2030	2895	2870.44	2.53	0	-37881	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1102	-3.72	0.96	12	0.34	-772.00	3007.00	5150	20220913	-44.17	2835	20230712	1.41	4425	-35.03	20230202	2835	1.41	20230712	5150	-44.17	20220913	2835	1.41	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
93	20230714	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-35	5	-1.21	314645560	109531	88.07	2920	2925	2855	3760	2030	2895	2872.66	2.53	0	-37808	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1097	-3.70	0.95	12	0.29	-772.00	3007.00	5150	20220913	-44.47	2835	20230712	0.88	4425	-35.37	20230202	2835	0.88	20230712	5150	-44.47	20220913	2835	0.88	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
94	20230714	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-40	5	-1.38	284436890	98953	79.57	2920	2925	2855	3760	2030	2895	2874.46	2.53	0	-37108	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1095	-3.70	0.95	12	0.26	-772.00	3007.00	5150	20220913	-44.56	2835	20230712	0.71	4425	-35.48	20230202	2835	0.71	20230712	5150	-44.56	20220913	2835	0.71	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
95	20230714	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-40	5	-1.38	257332370	89474	71.95	2920	2925	2855	3760	2030	2895	2876.06	2.53	0	-37108	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1095	-3.70	0.95	12	0.23	-772.00	3007.00	5150	20220913	-44.56	2835	20230712	0.71	4425	-35.48	20230202	2835	0.71	20230712	5150	-44.56	20220913	2835	0.71	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
96	20230714	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-30	5	-1.04	151445380	52468	42.19	2920	2925	2865	3760	2030	2895	2886.43	2.53	0	-36170	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1098	-3.71	0.95	12	0.14	-772.00	3007.00	5150	20220913	-44.37	2835	20230712	1.06	4425	-35.25	20230202	2835	1.06	20230712	5150	-44.37	20220913	2835	1.06	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
97	20230714	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-5	5	-0.17	37903370	13013	10.46	2920	2925	2890	3760	2030	2895	2912.73	2.53	0	-8409	2938	2916	2898	2876	2858	2907	2867	38	865	100	1730	5	1	38339428	1108	-3.74	0.96	12	0.03	-772.00	3007.00	5150	20220913	-43.88	2835	20230712	1.94	4425	-34.69	20230202	2835	1.94	20230712	5150	-43.88	20220913	2835	1.94	20230712	1.81	N	122350	100	38 억		969066	N	N	0	N	00	N
98	20230713	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	5	2	0.17	356716930	123228	43.82	2905	2920	2880	3755	2025	2890	2894.77	2.57	0	-14928	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1110	-3.75	0.96	12	0.32	-772.00	3007.00	5150	20220913	-43.79	2835	20230712	2.12	4425	-34.58	20230202	2835	2.12	20230712	5150	-43.79	20220913	2835	2.12	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
99	20230713	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	0	3	0.00	347987255	120211	42.75	2905	2920	2880	3755	2025	2890	2894.80	2.57	0	-14674	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1108	-3.74	0.96	12	0.31	-772.00	3007.00	5150	20220913	-43.88	2835	20230712	1.94	4425	-34.69	20230202	2835	1.94	20230712	5150	-43.88	20220913	2835	1.94	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
100	20230713	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-5	5	-0.17	301078800	103951	36.96	2905	2920	2880	3755	2025	2890	2896.35	2.57	0	-14071	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1106	-3.74	0.96	12	0.27	-772.00	3007.00	5150	20220913	-43.98	2835	20230712	1.76	4425	-34.80	20230202	2835	1.76	20230712	5150	-43.98	20220913	2835	1.76	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
101	20230713	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	10	2	0.35	263312540	90900	32.32	2905	2920	2880	3755	2025	2890	2896.73	2.57	0	-9577	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1112	-3.76	0.96	12	0.24	-772.00	3007.00	5150	20220913	-43.69	2835	20230712	2.29	4425	-34.46	20230202	2835	2.29	20230712	5150	-43.69	20220913	2835	2.29	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
102	20230713	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	20	2	0.69	225006380	77690	27.63	2905	2920	2880	3755	2025	2890	2896.21	2.57	0	-4605	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1116	-3.77	0.97	12	0.20	-772.00	3007.00	5150	20220913	-43.50	2835	20230712	2.65	4425	-34.24	20230202	2835	2.65	20230712	5150	-43.50	20220913	2835	2.65	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
103	20230713	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	20	2	0.69	181273215	62592	22.26	2905	2920	2880	3755	2025	2890	2896.11	2.57	0	1126	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1116	-3.77	0.97	12	0.16	-772.00	3007.00	5150	20220913	-43.50	2835	20230712	2.65	4425	-34.24	20230202	2835	2.65	20230712	5150	-43.50	20220913	2835	2.65	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
104	20230713	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	10	2	0.35	148836915	51387	18.27	2905	2920	2880	3755	2025	2890	2896.39	2.57	0	-85	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1112	-3.76	0.96	12	0.13	-772.00	3007.00	5150	20220913	-43.69	2835	20230712	2.29	4425	-34.46	20230202	2835	2.29	20230712	5150	-43.69	20220913	2835	2.29	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
105	20230713	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	0	3	0.00	11435400	3944	1.40	2905	2920	2890	3755	2025	2890	2899.44	2.57	0	-1207	3000	2945	2890	2835	2780	2917	2807	38	865	100	1730	5	1	38339428	1108	-3.74	0.96	12	0.01	-772.00	3007.00	5150	20220913	-43.88	2835	20230712	1.94	4425	-34.69	20230202	2835	1.94	20230712	5150	-43.88	20220913	2835	1.94	20230712	1.80	N	122350	100	38 억		983991	N	N	0	N	00	N
106	20230712	160728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2890	-55	5	-1.87	809013860	280595	332.18	2920	2945	2835	3825	2065	2945	2883.21	2.49	0	28002	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1108	-3.74	0.96	12	0.73	-772.00	3007.00	5150	20220913	-43.88	2835	20230712	1.94	4425	-34.69	20230202	2835	1.94	20230712	5150	-43.88	20220913	2835	1.94	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
107	20230712	150723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2885	-60	5	-2.04	781849830	271198	321.05	2920	2945	2835	3825	2065	2945	2882.95	2.49	0	28054	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1106	-3.74	0.96	12	0.71	-772.00	3007.00	5150	20220913	-43.98	2835	20230712	1.76	4425	-34.80	20230202	2835	1.76	20230712	5150	-43.98	20220913	2835	1.76	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
108	20230712	140721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2875	-70	5	-2.38	722115070	250462	296.51	2920	2945	2835	3825	2065	2945	2883.13	2.49	0	29299	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1102	-3.72	0.96	12	0.65	-772.00	3007.00	5150	20220913	-44.17	2835	20230712	1.41	4425	-35.03	20230202	2835	1.41	20230712	5150	-44.17	20220913	2835	1.41	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
109	20230712	130723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2890	-55	5	-1.87	687754070	238536	282.39	2920	2945	2835	3825	2065	2945	2883.23	2.49	0	29371	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1108	-3.74	0.96	12	0.62	-772.00	3007.00	5150	20220913	-43.88	2835	20230712	1.94	4425	-34.69	20230202	2835	1.94	20230712	5150	-43.88	20220913	2835	1.94	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
110	20230712	120725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2900	-45	5	-1.53	533832090	185171	219.21	2920	2945	2835	3825	2065	2945	2882.91	2.49	0	28879	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1112	-3.76	0.96	12	0.48	-772.00	3007.00	5150	20220913	-43.69	2835	20230712	2.29	4425	-34.46	20230202	2835	2.29	20230712	5150	-43.69	20220913	2835	2.29	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
111	20230712	110725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2910	-35	5	-1.19	505489675	175393	207.64	2920	2945	2835	3825	2065	2945	2882.04	2.49	0	31413	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1116	-3.77	0.97	12	0.46	-772.00	3007.00	5150	20220913	-43.50	2835	20230712	2.65	4425	-34.24	20230202	2835	2.65	20230712	5150	-43.50	20220913	2835	2.65	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
112	20230712	100725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2895	-50	5	-1.70	449137050	155962	184.63	2920	2945	2835	3825	2065	2945	2879.79	2.49	0	31063	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1110	-3.75	0.96	12	0.41	-772.00	3007.00	5150	20220913	-43.79	2835	20230712	2.12	4425	-34.58	20230202	2835	2.12	20230712	5150	-43.79	20220913	2835	2.12	20230712	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
113	20230712	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-25	5	-0.85	20684860	7079	8.38	2920	2945	2920	3825	2065	2945	2922.00	2.49	0	913	2995	2970	2950	2925	2905	2960	2915	38	880	100	1760	5	1	38339428	1120	-3.78	0.97	12	0.02	-772.00	3007.00	5150	20220913	-43.30	2880	20230707	1.39	4425	-34.01	20230202	2880	1.39	20230707	5150	-43.30	20220913	2880	1.39	20230707	1.83	N	122350	100	38 억		955430	N	N	0	N	00	N
114	20230711	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	15	2	0.51	248110535	84262	58.74	2955	2975	2930	3805	2055	2930	2944.51	2.53	0	-12949	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1129	-3.81	0.98	12	0.22	-772.00	3007.00	5150	20220913	-42.82	2880	20230707	2.26	4425	-33.45	20230202	2880	2.26	20230707	5150	-42.82	20220913	2880	2.26	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
115	20230711	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	15	2	0.51	241764720	82105	57.24	2955	2975	2930	3805	2055	2930	2944.58	2.53	0	-13643	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1129	-3.81	0.98	12	0.21	-772.00	3007.00	5150	20220913	-42.82	2880	20230707	2.26	4425	-33.45	20230202	2880	2.26	20230707	5150	-42.82	20220913	2880	2.26	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
116	20230711	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	226667885	76967	53.66	2955	2975	2930	3805	2055	2930	2945.00	2.53	0	-14968	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1131	-3.82	0.98	12	0.20	-772.00	3007.00	5150	20220913	-42.72	2880	20230707	2.43	4425	-33.33	20230202	2880	2.43	20230707	5150	-42.72	20220913	2880	2.43	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
117	20230711	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	25	2	0.85	195533570	66392	46.28	2955	2975	2930	3805	2055	2930	2945.14	2.53	0	-15483	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1133	-3.83	0.98	12	0.17	-772.00	3007.00	5150	20220913	-42.62	2880	20230707	2.60	4425	-33.22	20230202	2880	2.60	20230707	5150	-42.62	20220913	2880	2.60	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
118	20230711	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	15	2	0.51	132530015	44995	31.37	2955	2975	2930	3805	2055	2930	2945.44	2.53	0	-15755	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1129	-3.81	0.98	12	0.12	-772.00	3007.00	5150	20220913	-42.82	2880	20230707	2.26	4425	-33.45	20230202	2880	2.26	20230707	5150	-42.82	20220913	2880	2.26	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
119	20230711	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	113874310	38655	26.95	2955	2975	2930	3805	2055	2930	2945.91	2.53	0	-11989	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1131	-3.82	0.98	12	0.10	-772.00	3007.00	5150	20220913	-42.72	2880	20230707	2.43	4425	-33.33	20230202	2880	2.43	20230707	5150	-42.72	20220913	2880	2.43	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
120	20230711	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	55864050	18912	13.18	2955	2975	2930	3805	2055	2930	2953.89	2.53	0	-635	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1131	-3.82	0.98	12	0.05	-772.00	3007.00	5150	20220913	-42.72	2880	20230707	2.43	4425	-33.33	20230202	2880	2.43	20230707	5150	-42.72	20220913	2880	2.43	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
121	20230711	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	35	2	1.19	3854615	1311	0.91	2955	2965	2930	3805	2055	2930	2940.21	2.53	0	135	2993	2961	2938	2906	2883	2977	2922	38	875	100	1750	5	1	38339428	1137	-3.84	0.99	12	0.00	-772.00	3007.00	5150	20220913	-42.43	2880	20230707	2.95	4425	-32.99	20230202	2880	2.95	20230707	5150	-42.43	20220913	2880	2.95	20230707	1.83	N	122350	100	38 억		968379	N	N	0	N	00	N
122	20230710	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	5	2	0.17	417951765	142163	69.07	2925	2970	2915	3800	2050	2925	2939.96	2.44	0	33249	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1123	-3.80	0.97	12	0.37	-772.00	3007.00	5150	20220913	-43.11	2880	20230707	1.74	4425	-33.79	20230202	2880	1.74	20230707	5150	-43.11	20220913	2880	1.74	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
123	20230710	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	10	2	0.34	388102710	131972	64.12	2925	2970	2915	3800	2050	2925	2940.80	2.44	0	31632	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1125	-3.80	0.98	12	0.34	-772.00	3007.00	5150	20220913	-43.01	2880	20230707	1.91	4425	-33.67	20230202	2880	1.91	20230707	5150	-43.01	20220913	2880	1.91	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
124	20230710	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	35	2	1.20	310028500	105432	51.22	2925	2970	2915	3800	2050	2925	2940.55	2.44	0	27553	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1135	-3.83	0.98	12	0.27	-772.00	3007.00	5150	20220913	-42.52	2880	20230707	2.78	4425	-33.11	20230202	2880	2.78	20230707	5150	-42.52	20220913	2880	2.78	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
125	20230710	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	35	2	1.20	281516675	95803	46.54	2925	2970	2915	3800	2050	2925	2938.50	2.44	0	20783	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1135	-3.83	0.98	12	0.25	-772.00	3007.00	5150	20220913	-42.52	2880	20230707	2.78	4425	-33.11	20230202	2880	2.78	20230707	5150	-42.52	20220913	2880	2.78	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
126	20230710	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	25	2	0.85	259636910	88375	42.94	2925	2970	2915	3800	2050	2925	2937.90	2.44	0	16501	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1131	-3.82	0.98	12	0.23	-772.00	3007.00	5150	20220913	-42.72	2880	20230707	2.43	4425	-33.33	20230202	2880	2.43	20230707	5150	-42.72	20220913	2880	2.43	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
127	20230710	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	35	2	1.20	240343830	81814	39.75	2925	2970	2915	3800	2050	2925	2937.69	2.44	0	14390	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1135	-3.83	0.98	12	0.21	-772.00	3007.00	5150	20220913	-42.52	2880	20230707	2.78	4425	-33.11	20230202	2880	2.78	20230707	5150	-42.52	20220913	2880	2.78	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
128	20230710	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	30	2	1.03	182007650	62065	30.15	2925	2970	2915	3800	2050	2925	2932.53	2.44	0	10688	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1133	-3.83	0.98	12	0.16	-772.00	3007.00	5150	20220913	-42.62	2880	20230707	2.60	4425	-33.22	20230202	2880	2.60	20230707	5150	-42.62	20220913	2880	2.60	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
129	20230710	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	5	2	0.17	59078295	20200	9.81	2925	2970	2915	3800	2050	2925	2924.67	2.44	0	-428	3035	2980	2930	2875	2825	2955	2850	38	875	100	1750	5	1	38339428	1123	-3.80	0.97	12	0.05	-772.00	3007.00	5150	20220913	-43.11	2880	20230707	1.74	4425	-33.79	20230202	2880	1.74	20230707	5150	-43.11	20220913	2880	1.74	20230707	1.86	N	122350	100	38 억		935130	N	N	0	N	00	N
130	20230707	160705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2925	-60	5	-2.01	596193105	204502	83.63	2970	2985	2880	3880	2090	2985	2915.34	2.49	0	-18841	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1121	-3.79	0.97	12	0.53	-772.00	3007.00	5150	20220913	-43.20	2880	20230707	1.56	4425	-33.90	20230202	2880	1.56	20230707	5150	-43.20	20220913	2880	1.56	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
131	20230707	150705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2905	-80	5	-2.68	566889720	194464	79.52	2970	2985	2880	3880	2090	2985	2915.14	2.49	0	-18748	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1114	-3.76	0.97	12	0.51	-772.00	3007.00	5150	20220913	-43.59	2880	20230707	0.87	4425	-34.35	20230202	2880	0.87	20230707	5150	-43.59	20220913	2880	0.87	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
132	20230707	140719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2900	-85	5	-2.85	534422960	183274	74.95	2970	2985	2880	3880	2090	2985	2915.98	2.49	0	-18263	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1112	-3.76	0.96	12	0.48	-772.00	3007.00	5150	20220913	-43.69	2880	20230707	0.69	4425	-34.46	20230202	2880	0.69	20230707	5150	-43.69	20220913	2880	0.69	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
133	20230707	130711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2885	-100	5	-3.35	501305325	171815	70.26	2970	2985	2880	3880	2090	2985	2917.70	2.49	0	-18158	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1106	-3.74	0.96	12	0.45	-772.00	3007.00	5150	20220913	-43.98	2880	20230707	0.17	4425	-34.80	20230202	2880	0.17	20230707	5150	-43.98	20220913	2880	0.17	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
134	20230707	120713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2900	-85	5	-2.85	460463090	157697	64.49	2970	2985	2880	3880	2090	2985	2919.92	2.49	0	-16928	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1112	-3.76	0.96	12	0.41	-772.00	3007.00	5150	20220913	-43.69	2880	20230707	0.69	4425	-34.46	20230202	2880	0.69	20230707	5150	-43.69	20220913	2880	0.69	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
135	20230707	110715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2915	-70	5	-2.35	276632555	94209	38.52	2970	2985	2910	3880	2090	2985	2936.37	2.49	0	-26951	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1118	-3.78	0.97	12	0.25	-772.00	3007.00	5150	20220913	-43.40	2910	20230707	0.17	4425	-34.12	20230202	2910	0.17	20230707	5150	-43.40	20220913	2910	0.17	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
136	20230707	100707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2945	-40	5	-1.34	190184820	64711	26.46	2970	2985	2910	3880	2090	2985	2938.99	2.49	0	-24676	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1129	-3.81	0.98	12	0.17	-772.00	3007.00	5150	20220913	-42.82	2910	20230707	1.20	4425	-33.45	20230202	2910	1.20	20230707	5150	-42.82	20220913	2910	1.20	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
137	20230707	090708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2985	0	3	0.00	9236420	3119	1.28	2970	2985	2950	3880	2090	2985	2961.34	2.49	0	-761	3088	3036	3008	2956	2928	3022	2942	38	895	100	1790	5	1	38339428	1144	-3.87	0.99	12	0.01	-772.00	3007.00	5150	20220913	-42.04	2950	20230707	1.19	4425	-32.54	20230202	2950	1.19	20230707	5150	-42.04	20220913	2950	1.19	20230707	1.87	N	122350	100	38 억		953971	N	N	0	N	00	N
138	20230706	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-40	5	-1.32	732130100	243230	177.16	3010	3060	2980	3930	2120	3025	3010.18	2.49	0	-1094	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1144	-3.87	0.99	12	0.63	-772.00	3007.00	5150	20220913	-42.04	2975	20220713	0.34	4425	-32.54	20230202	2980	0.17	20230706	5150	-42.04	20220913	2975	0.34	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
139	20230706	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-30	5	-0.99	581235040	192651	140.32	3010	3060	2985	3930	2120	3025	3017.04	2.49	0	-1403	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1148	-3.88	1.00	12	0.50	-772.00	3007.00	5150	20220913	-41.84	2975	20220713	0.67	4425	-32.32	20230202	2985	0.34	20230706	5150	-41.84	20220913	2975	0.67	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
140	20230706	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-10	5	-0.33	481391720	159365	116.08	3010	3060	2985	3930	2120	3025	3020.69	2.49	0	2534	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1156	-3.91	1.00	12	0.42	-772.00	3007.00	5150	20220913	-41.46	2975	20220713	1.34	4425	-31.86	20230202	2985	1.01	20230706	5150	-41.46	20220913	2975	1.34	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
141	20230706	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-15	5	-0.50	433894420	143556	104.56	3010	3060	2985	3930	2120	3025	3022.47	2.49	0	5492	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1154	-3.90	1.00	12	0.37	-772.00	3007.00	5150	20220913	-41.55	2975	20220713	1.18	4425	-31.98	20230202	2985	0.84	20230706	5150	-41.55	20220913	2975	1.18	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
142	20230706	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	15	2	0.50	399081000	132038	96.17	3010	3060	2985	3930	2120	3025	3022.47	2.49	0	8187	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1166	-3.94	1.01	12	0.34	-772.00	3007.00	5150	20220913	-40.97	2975	20220713	2.18	4425	-31.30	20230202	2985	1.84	20230706	5150	-40.97	20220913	2975	2.18	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
143	20230706	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	30	2	0.99	362804040	120112	87.49	3010	3060	2985	3930	2120	3025	3020.55	2.49	0	8372	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1171	-3.96	1.02	12	0.31	-772.00	3007.00	5150	20220913	-40.68	2975	20220713	2.69	4425	-30.96	20230202	2985	2.35	20230706	5150	-40.68	20220913	2975	2.69	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
144	20230706	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	5	2	0.17	284626880	94489	68.82	3010	3055	2985	3930	2120	3025	3012.28	2.49	0	6632	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1162	-3.92	1.01	12	0.25	-772.00	3007.00	5150	20220913	-41.17	2975	20220713	1.85	4425	-31.53	20230202	2985	1.51	20230706	5150	-41.17	20220913	2975	1.85	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
145	20230706	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-10	5	-0.33	59347385	19734	14.37	3010	3025	3000	3930	2120	3025	3007.37	2.49	0	5296	3088	3056	3038	3006	2988	3047	2997	38	905	100	1810	5	1	38339428	1156	-3.91	1.00	12	0.05	-772.00	3007.00	5150	20220913	-41.46	2975	20220713	1.34	4425	-31.86	20230202	2985	1.01	20230314	5150	-41.46	20220913	2975	1.34	20220713	1.87	N	122350	100	38 억		954878	N	N	0	N	00	N
146	20230705	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-25	5	-0.82	414552615	136746	92.25	3065	3070	3020	3965	2135	3050	3031.56	2.58	0	-33110	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1160	-3.92	1.01	12	0.36	-772.00	3007.00	5150	20220913	-41.26	2865	20220704	5.58	4425	-31.64	20230202	2985	1.34	20230314	5150	-41.26	20220913	2975	1.68	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
147	20230705	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-25	5	-0.82	404853570	133540	90.08	3065	3070	3020	3965	2135	3050	3031.70	2.58	0	-32638	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1160	-3.92	1.01	12	0.35	-772.00	3007.00	5150	20220913	-41.26	2865	20220704	5.58	4425	-31.64	20230202	2985	1.34	20230314	5150	-41.26	20220913	2975	1.68	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
148	20230705	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-25	5	-0.82	349419310	115217	77.72	3065	3070	3020	3965	2135	3050	3032.71	2.58	0	-29825	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1160	-3.92	1.01	12	0.30	-772.00	3007.00	5150	20220913	-41.26	2865	20220704	5.58	4425	-31.64	20230202	2985	1.34	20230314	5150	-41.26	20220913	2975	1.68	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
149	20230705	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-20	5	-0.66	295227245	97313	65.65	3065	3070	3020	3965	2135	3050	3033.79	2.58	0	-29069	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1162	-3.92	1.01	12	0.25	-772.00	3007.00	5150	20220913	-41.17	2865	20220704	5.76	4425	-31.53	20230202	2985	1.51	20230314	5150	-41.17	20220913	2975	1.85	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
150	20230705	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-20	5	-0.66	250582070	82575	55.70	3065	3070	3020	3965	2135	3050	3034.60	2.58	0	-24371	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1162	-3.92	1.01	12	0.22	-772.00	3007.00	5150	20220913	-41.17	2865	20220704	5.76	4425	-31.53	20230202	2985	1.51	20230314	5150	-41.17	20220913	2975	1.85	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
151	20230705	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-25	5	-0.82	194658620	64075	43.22	3065	3070	3020	3965	2135	3050	3037.98	2.58	0	-20397	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1160	-3.92	1.01	12	0.17	-772.00	3007.00	5150	20220913	-41.26	2865	20220704	5.58	4425	-31.64	20230202	2985	1.34	20230314	5150	-41.26	20220913	2975	1.68	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
152	20230705	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	0	3	0.00	82831235	27159	18.32	3065	3070	3035	3965	2135	3050	3049.86	2.58	0	-2840	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1169	-3.95	1.01	12	0.07	-772.00	3007.00	5150	20220913	-40.78	2865	20220704	6.46	4425	-31.07	20230202	2985	2.18	20230314	5150	-40.78	20220913	2975	2.52	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
153	20230705	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	20	2	0.66	11305025	3706	2.50	3065	3070	3040	3965	2135	3050	3050.47	2.58	0	-1278	3093	3071	3058	3036	3023	3065	3030	38	915	100	1830	5	1	38339428	1177	-3.98	1.02	12	0.01	-772.00	3007.00	5150	20220913	-40.39	2865	20220704	7.16	4425	-30.62	20230202	2985	2.85	20230314	5150	-40.39	20220913	2975	3.19	20220713	1.88	N	122350	100	38 억		987987	N	N	0	N	00	N
154	20230704	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-15	5	-0.49	449752015	147304	97.98	3070	3080	3045	3980	2150	3065	3053.22	2.60	0	-24959	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1169	-3.95	1.01	12	0.38	-772.00	3007.00	5150	20220913	-40.78	2865	20220704	6.46	4425	-31.07	20230202	2985	2.18	20230314	5150	-40.78	20220913	2865	6.46	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
155	20230704	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-20	5	-0.65	433519500	141978	94.43	3070	3080	3045	3980	2150	3065	3053.43	2.60	0	-24591	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1167	-3.94	1.01	12	0.37	-772.00	3007.00	5150	20220913	-40.87	2865	20220704	6.28	4425	-31.19	20230202	2985	2.01	20230314	5150	-40.87	20220913	2865	6.28	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
156	20230704	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-15	5	-0.49	394708815	129240	85.96	3070	3080	3045	3980	2150	3065	3054.08	2.60	0	-25051	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1169	-3.95	1.01	12	0.34	-772.00	3007.00	5150	20220913	-40.78	2865	20220704	6.46	4425	-31.07	20230202	2985	2.18	20230314	5150	-40.78	20220913	2865	6.46	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
157	20230704	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-10	5	-0.33	324431880	106181	70.62	3070	3080	3045	3980	2150	3065	3055.46	2.60	0	-25160	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1171	-3.96	1.02	12	0.28	-772.00	3007.00	5150	20220913	-40.68	2865	20220704	6.63	4425	-30.96	20230202	2985	2.35	20230314	5150	-40.68	20220913	2865	6.63	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
158	20230704	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-10	5	-0.33	284319790	93055	61.89	3070	3080	3045	3980	2150	3065	3055.40	2.60	0	-25579	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1171	-3.96	1.02	12	0.24	-772.00	3007.00	5150	20220913	-40.68	2865	20220704	6.63	4425	-30.96	20230202	2985	2.35	20230314	5150	-40.68	20220913	2865	6.63	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
159	20230704	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-10	5	-0.33	234805130	76812	51.09	3070	3080	3045	3980	2150	3065	3056.88	2.60	0	-28223	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1171	-3.96	1.02	12	0.20	-772.00	3007.00	5150	20220913	-40.68	2865	20220704	6.63	4425	-30.96	20230202	2985	2.35	20230314	5150	-40.68	20220913	2865	6.63	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
160	20230704	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-10	5	-0.33	135734070	44339	29.49	3070	3080	3050	3980	2150	3065	3061.28	2.60	0	-9870	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1171	-3.96	1.02	12	0.12	-772.00	3007.00	5150	20220913	-40.68	2865	20220704	6.63	4425	-30.96	20230202	2985	2.35	20230314	5150	-40.68	20220913	2865	6.63	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
161	20230704	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-5	5	-0.16	36765650	12009	7.99	3070	3080	3060	3980	2150	3065	3061.51	2.60	0	-1356	3105	3085	3070	3050	3035	3095	3060	38	915	100	1830	5	1	38339428	1173	-3.96	1.02	12	0.03	-772.00	3007.00	5150	20220913	-40.58	2865	20220704	6.81	4425	-30.85	20230202	2985	2.51	20230314	5150	-40.58	20220913	2865	6.81	20220704	1.91	N	122350	100	38 억		996837	N	N	0	N	00	N
162	20230703	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	459505685	149881	119.10	3055	3090	3055	3975	2145	3060	3065.80	2.58	0	5714	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.39	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
163	20230703	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	420585665	137182	109.01	3055	3090	3055	3975	2145	3060	3065.90	2.58	0	7091	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.36	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
164	20230703	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	385414685	125711	99.89	3055	3090	3055	3975	2145	3060	3065.88	2.58	0	8117	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.33	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
165	20230703	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	310392780	101244	80.45	3055	3090	3055	3975	2145	3060	3065.79	2.58	0	15611	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.26	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
166	20230703	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	281552360	91828	72.97	3055	3090	3055	3975	2145	3060	3066.08	2.58	0	16437	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.24	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
167	20230703	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	203522160	66348	52.72	3055	3090	3055	3975	2145	3060	3067.50	2.58	0	11454	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1177	-3.98	1.02	12	0.17	-772.00	3007.00	5150	20220913	-40.39	2865	20220704	7.16	4425	-30.62	20230202	2985	2.85	20230314	5150	-40.39	20220913	2865	7.16	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
168	20230703	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	20	2	0.65	163441455	53278	42.34	3055	3090	3055	3975	2145	3060	3067.71	2.58	0	11531	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1181	-3.99	1.02	12	0.14	-772.00	3007.00	5150	20220913	-40.19	2865	20220704	7.50	4425	-30.40	20230202	2985	3.18	20230314	5150	-40.19	20220913	2865	7.50	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N
169	20230703	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	15	2	0.49	13281630	4341	3.45	3055	3080	3055	3975	2145	3060	3059.58	2.58	0	1970	3096	3077	3056	3037	3016	3080	3040	38	915	100	1830	5	1	38339428	1179	-3.98	1.02	12	0.01	-772.00	3007.00	5150	20220913	-40.29	2865	20220704	7.33	4425	-30.51	20230202	2985	3.02	20230314	5150	-40.29	20220913	2865	7.33	20220704	1.86	N	122350	100	38 억		991006	N	N	0	N	00	N