KissMeData/122690/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	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	180	2	4.84	869215330	226338	115.42	3725	3910	3690	4835	2605	3720	3840.04	1.62	0	20513	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	828	11.21	0.92	12	1.07	348.00	4218.00	4895	20230515	-20.33	2320	20221013	68.10	4895	-20.33	20230515	2660	46.62	20230102	4895	-20.33	20230515	2320	68.10	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
3	20230731	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	170	2	4.57	785555735	204862	104.47	3725	3910	3690	4835	2605	3720	3834.71	1.62	0	24063	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	826	11.18	0.92	12	0.97	348.00	4218.00	4895	20230515	-20.53	2320	20221013	67.67	4895	-20.53	20230515	2660	46.24	20230102	4895	-20.53	20230515	2320	67.67	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
4	20230731	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	105	2	2.82	606365385	158219	80.68	3725	3910	3690	4835	2605	3720	3832.63	1.62	0	16495	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	812	10.99	0.91	12	0.75	348.00	4218.00	4895	20230515	-21.86	2320	20221013	64.87	4895	-21.86	20230515	2660	43.80	20230102	4895	-21.86	20230515	2320	64.87	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
5	20230731	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	100	2	2.69	579627715	151217	77.11	3725	3910	3690	4835	2605	3720	3833.28	1.62	0	15361	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	811	10.98	0.91	12	0.71	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
6	20230731	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	145	2	3.90	550114220	143541	73.20	3725	3910	3690	4835	2605	3720	3832.66	1.62	0	16289	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	820	11.11	0.92	12	0.68	348.00	4218.00	4895	20230515	-21.04	2320	20221013	66.59	4895	-21.04	20230515	2660	45.30	20230102	4895	-21.04	20230515	2320	66.59	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
7	20230731	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	160	2	4.30	517805735	135183	68.94	3725	3910	3690	4835	2605	3720	3830.62	1.62	0	13393	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	824	11.15	0.92	12	0.64	348.00	4218.00	4895	20230515	-20.74	2320	20221013	67.24	4895	-20.74	20230515	2660	45.86	20230102	4895	-20.74	20230515	2320	67.24	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
8	20230731	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	130	2	3.49	417113885	109150	55.66	3725	3910	3690	4835	2605	3720	3821.72	1.62	0	7217	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	817	11.06	0.91	12	0.51	348.00	4218.00	4895	20230515	-21.35	2320	20221013	65.95	4895	-21.35	20230515	2660	44.74	20230102	4895	-21.35	20230515	2320	65.95	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
9	20230731	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	5	2	0.13	6465275	1736	0.89	3725	3725	3725	4835	2605	3720	3725.00	1.62	0	493	3930	3825	3655	3550	3380	3877	3602	106	1115	500	2520	5	1	21228131	791	10.70	0.88	12	0.01	348.00	4218.00	4895	20230515	-23.90	2320	20221013	60.56	4895	-23.90	20230515	2660	40.04	20230102	4895	-23.90	20230515	2320	60.56	20221013	0.76	N	122690	500	106 억		343307	N	N	0	N	00	N
10	20230728	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	200	2	5.68	709105410	193153	95.36	3520	3760	3485	4575	2465	3520	3670.89	1.41	0	40438	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	790	10.69	0.88	12	0.91	348.00	4218.00	4895	20230515	-24.00	2320	20221013	60.34	4895	-24.00	20230515	2660	39.85	20230102	4895	-24.00	20230515	2320	60.34	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
11	20230728	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	180	2	5.11	687375170	187311	92.48	3520	3760	3485	4575	2465	3520	3669.70	1.41	0	40046	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	785	10.63	0.88	12	0.88	348.00	4218.00	4895	20230515	-24.41	2320	20221013	59.48	4895	-24.41	20230515	2660	39.10	20230102	4895	-24.41	20230515	2320	59.48	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
12	20230728	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	220	2	6.25	591342195	161511	79.74	3520	3760	3485	4575	2465	3520	3661.31	1.41	0	40149	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	794	10.75	0.89	12	0.76	348.00	4218.00	4895	20230515	-23.60	2320	20221013	61.21	4895	-23.60	20230515	2660	40.60	20230102	4895	-23.60	20230515	2320	61.21	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
13	20230728	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	160	2	4.55	364692985	100272	49.51	3520	3720	3485	4575	2465	3520	3637.04	1.41	0	11691	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	781	10.57	0.87	12	0.47	348.00	4218.00	4895	20230515	-24.82	2320	20221013	58.62	4895	-24.82	20230515	2660	38.35	20230102	4895	-24.82	20230515	2320	58.62	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
14	20230728	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	155	2	4.40	304821355	83920	41.43	3520	3720	3485	4575	2465	3520	3632.28	1.41	0	3229	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	780	10.56	0.87	12	0.40	348.00	4218.00	4895	20230515	-24.92	2320	20221013	58.41	4895	-24.92	20230515	2660	38.16	20230102	4895	-24.92	20230515	2320	58.41	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
15	20230728	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	130	2	3.69	275944115	76009	37.53	3520	3720	3485	4575	2465	3520	3630.41	1.41	0	-543	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	775	10.49	0.87	12	0.36	348.00	4218.00	4895	20230515	-25.43	2320	20221013	57.33	4895	-25.43	20230515	2660	37.22	20230102	4895	-25.43	20230515	2320	57.33	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
16	20230728	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	125	2	3.55	228394010	62978	31.09	3520	3720	3485	4575	2465	3520	3626.57	1.41	0	2102	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	774	10.47	0.86	12	0.30	348.00	4218.00	4895	20230515	-25.54	2320	20221013	57.11	4895	-25.54	20230515	2660	37.03	20230102	4895	-25.54	20230515	2320	57.11	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
17	20230728	090818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	40	2	1.14	16434270	4665	2.30	3520	3570	3485	4575	2465	3520	3522.89	1.41	0	-632	3890	3705	3590	3405	3290	3647	3347	106	1055	500	2390	5	1	21228131	756	10.23	0.84	12	0.02	348.00	4218.00	4895	20230515	-27.27	2320	20221013	53.45	4895	-27.27	20230515	2660	33.83	20230102	4895	-27.27	20230515	2320	53.45	20221013	0.79	N	122690	500	106 억		300264	N	N	0	N	00	N
18	20230727	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	-65	5	-1.81	727516755	202067	33.07	3590	3775	3475	4660	2510	3585	3600.42	1.48	6842	-14870	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	747	10.11	0.83	12	0.95	348.00	4218.00	4895	20230515	-28.09	2320	20221013	51.72	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2320	51.72	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
19	20230727	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	-75	5	-2.09	699259810	194023	31.76	3590	3775	3475	4660	2510	3585	3604.06	1.48	6842	-12510	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	745	10.09	0.83	12	0.91	348.00	4218.00	4895	20230515	-28.29	2320	20221013	51.29	4895	-28.29	20230515	2660	31.95	20230102	4895	-28.29	20230515	2320	51.29	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
20	20230727	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	-35	5	-0.98	574844090	158583	25.95	3590	3775	3515	4660	2510	3585	3625.01	1.48	6842	-10002	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	754	10.20	0.84	12	0.75	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
21	20230727	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-20	5	-0.56	493390295	135504	22.18	3590	3775	3515	4660	2510	3585	3641.37	1.48	6842	-7588	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	757	10.24	0.85	12	0.64	348.00	4218.00	4895	20230515	-27.17	2320	20221013	53.66	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2320	53.66	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
22	20230727	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-15	5	-0.42	433786560	118737	19.43	3590	3775	3555	4660	2510	3585	3653.65	1.48	6842	-10989	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	758	10.26	0.85	12	0.56	348.00	4218.00	4895	20230515	-27.07	2320	20221013	53.88	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2320	53.88	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
23	20230727	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	60	2	1.67	330137255	89963	14.72	3590	3775	3590	4660	2510	3585	3670.21	1.48	6842	42	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	774	10.47	0.86	12	0.42	348.00	4218.00	4895	20230515	-25.54	2320	20221013	57.11	4895	-25.54	20230515	2660	37.03	20230102	4895	-25.54	20230515	2320	57.11	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
24	20230727	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	50	2	1.39	272786980	74177	12.14	3590	3775	3590	4660	2510	3585	3678.19	1.48	6842	3669	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	772	10.45	0.86	12	0.35	348.00	4218.00	4895	20230515	-25.74	2320	20221013	56.68	4895	-25.74	20230515	2660	36.65	20230102	4895	-25.74	20230515	2320	56.68	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
25	20230727	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	150	2	4.18	116683865	31533	5.16	3590	3775	3590	4660	2510	3585	3702.38	1.48	6842	3627	4141	3862	3616	3337	3091	4002	3477	106	1075	500	2430	5	1	21228131	793	10.73	0.89	12	0.15	348.00	4218.00	4895	20230515	-23.70	2320	20221013	60.99	4895	-23.70	20230515	2660	40.41	20230102	4895	-23.70	20230515	2320	60.99	20221013	0.88	N	122690	500	106 억		315181	N	N	0	N	00	N
26	20230726	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	0	3	0.00	2136781055	606929	566.47	3550	3895	3370	4660	2510	3585	3520.54	1.45	0	6953	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	761	10.30	0.85	12	2.86	348.00	4218.00	4895	20230515	-26.76	2320	20221013	54.53	4895	-26.76	20230515	2660	34.77	20230102	4895	-26.76	20230515	2320	54.53	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
27	20230726	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-70	5	-1.95	2092511640	594356	554.74	3550	3895	3370	4660	2510	3585	3520.64	1.45	0	5302	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	746	10.10	0.83	12	2.80	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
28	20230726	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	-115	5	-3.21	1973966625	560798	523.42	3550	3895	3370	4660	2510	3585	3519.92	1.45	0	2222	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	737	9.97	0.82	12	2.64	348.00	4218.00	4895	20230515	-29.11	2320	20221013	49.57	4895	-29.11	20230515	2660	30.45	20230102	4895	-29.11	20230515	2320	49.57	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
29	20230726	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-25	5	-0.70	921745445	266119	248.38	3550	3610	3370	4660	2510	3585	3463.66	1.45	0	-11795	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	756	10.23	0.84	12	1.25	348.00	4218.00	4895	20230515	-27.27	2320	20221013	53.45	4895	-27.27	20230515	2660	33.83	20230102	4895	-27.27	20230515	2320	53.45	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
30	20230726	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-150	5	-4.18	609287280	177272	165.46	3550	3585	3370	4660	2510	3585	3437.02	1.45	0	2111	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	729	9.87	0.81	12	0.84	348.00	4218.00	4895	20230515	-29.83	2320	20221013	48.06	4895	-29.83	20230515	2660	29.14	20230102	4895	-29.83	20230515	2320	48.06	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
31	20230726	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-175	5	-4.88	452357900	131319	122.57	3550	3585	3370	4660	2510	3585	3444.73	1.45	0	6684	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	724	9.80	0.81	12	0.62	348.00	4218.00	4895	20230515	-30.34	2320	20221013	46.98	4895	-30.34	20230515	2660	28.20	20230102	4895	-30.34	20230515	2320	46.98	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
32	20230726	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-155	5	-4.32	307191105	88673	82.76	3550	3585	3410	4660	2510	3585	3464.31	1.45	0	15794	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	728	9.86	0.81	12	0.42	348.00	4218.00	4895	20230515	-29.93	2320	20221013	47.84	4895	-29.93	20230515	2660	28.95	20230102	4895	-29.93	20230515	2320	47.84	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
33	20230726	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-10	5	-0.28	11401890	3205	2.99	3550	3585	3550	4660	2510	3585	3557.53	1.45	0	296	3695	3640	3600	3545	3505	3620	3525	106	1075	500	2430	5	1	21228131	759	10.27	0.85	12	0.02	348.00	4218.00	4895	20230515	-26.97	2320	20221013	54.09	4895	-26.97	20230515	2660	34.40	20230102	4895	-26.97	20230515	2320	54.09	20221013	0.89	N	122690	500	106 억		308339	N	N	0	N	00	N
34	20230725	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-85	5	-2.32	386131270	107078	57.61	3620	3655	3560	4770	2570	3670	3606.11	1.43	0	4899	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	761	10.30	0.85	12	0.50	348.00	4218.00	4895	20230515	-26.76	2320	20221013	54.53	4895	-26.76	20230515	2660	34.77	20230102	4895	-26.76	20230515	2320	54.53	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
35	20230725	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-80	5	-2.18	371165700	102905	55.36	3620	3655	3560	4770	2570	3670	3606.88	1.43	0	3529	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	762	10.32	0.85	12	0.48	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
36	20230725	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-45	5	-1.23	271472895	75208	40.46	3620	3655	3560	4770	2570	3670	3609.63	1.43	0	-4947	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	770	10.42	0.86	12	0.35	348.00	4218.00	4895	20230515	-25.94	2320	20221013	56.25	4895	-25.94	20230515	2660	36.28	20230102	4895	-25.94	20230515	2320	56.25	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
37	20230725	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-40	5	-1.09	242352745	67186	36.15	3620	3655	3560	4770	2570	3670	3607.19	1.43	0	-3785	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	771	10.43	0.86	12	0.32	348.00	4218.00	4895	20230515	-25.84	2320	20221013	56.47	4895	-25.84	20230515	2660	36.47	20230102	4895	-25.84	20230515	2320	56.47	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
38	20230725	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-60	5	-1.63	226095455	62693	33.73	3620	3655	3560	4770	2570	3670	3606.39	1.43	0	-5631	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	766	10.37	0.86	12	0.30	348.00	4218.00	4895	20230515	-26.25	2320	20221013	55.60	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2320	55.60	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
39	20230725	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-85	5	-2.32	179912840	49877	26.83	3620	3655	3560	4770	2570	3670	3607.13	1.43	0	-2773	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	761	10.30	0.85	12	0.23	348.00	4218.00	4895	20230515	-26.76	2320	20221013	54.53	4895	-26.76	20230515	2660	34.77	20230102	4895	-26.76	20230515	2320	54.53	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
40	20230725	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-35	5	-0.95	139569160	38660	20.80	3620	3655	3560	4770	2570	3670	3610.17	1.43	0	2238	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	772	10.45	0.86	12	0.18	348.00	4218.00	4895	20230515	-25.74	2320	20221013	56.68	4895	-25.74	20230515	2660	36.65	20230102	4895	-25.74	20230515	2320	56.68	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
41	20230725	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-55	5	-1.50	20604290	5723	3.08	3620	3620	3575	4770	2570	3670	3600.26	1.43	0	-840	3823	3746	3658	3581	3493	3702	3537	106	1100	500	2490	5	1	21228131	767	10.39	0.86	12	0.03	348.00	4218.00	4895	20230515	-26.15	2320	20221013	55.82	4895	-26.15	20230515	2660	35.90	20230102	4895	-26.15	20230515	2320	55.82	20221013	0.90	N	122690	500	106 억		303440	N	N	0	N	00	N
42	20230724	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-65	5	-1.74	674403105	185830	180.98	3735	3735	3570	4855	2615	3735	3629.09	1.50	0	-16127	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	779	10.55	0.87	12	0.88	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
43	20230724	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-95	5	-2.54	642347730	177071	172.45	3735	3735	3570	4855	2615	3735	3627.63	1.50	0	-13164	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	773	10.46	0.86	12	0.83	348.00	4218.00	4895	20230515	-25.64	2320	20221013	56.90	4895	-25.64	20230515	2660	36.84	20230102	4895	-25.64	20230515	2320	56.90	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
44	20230724	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-125	5	-3.35	614930955	169503	165.08	3735	3735	3570	4855	2615	3735	3627.85	1.50	0	-14482	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	766	10.37	0.86	12	0.80	348.00	4218.00	4895	20230515	-26.25	2320	20221013	55.60	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2320	55.60	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
45	20230724	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-145	5	-3.88	526958040	144976	141.19	3735	3735	3580	4855	2615	3735	3634.80	1.50	0	-14542	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	762	10.32	0.85	12	0.68	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
46	20230724	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-145	5	-3.88	495810390	136299	132.74	3735	3735	3590	4855	2615	3735	3637.67	1.50	0	-14709	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	762	10.32	0.85	12	0.64	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
47	20230724	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-125	5	-3.35	358381635	98143	95.58	3735	3735	3610	4855	2615	3735	3651.63	1.50	0	-7404	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	766	10.37	0.86	12	0.46	348.00	4218.00	4895	20230515	-26.25	2320	20221013	55.60	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2320	55.60	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
48	20230724	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-20	5	-0.54	244261685	66749	65.01	3735	3735	3620	4855	2615	3735	3659.41	1.50	0	-4733	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	789	10.68	0.88	12	0.31	348.00	4218.00	4895	20230515	-24.11	2320	20221013	60.13	4895	-24.11	20230515	2660	39.66	20230102	4895	-24.11	20230515	2320	60.13	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
49	20230724	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-85	5	-2.28	77006410	20895	20.35	3735	3735	3640	4855	2615	3735	3685.40	1.50	0	-9363	3855	3795	3765	3705	3675	3780	3690	106	1120	500	2530	5	1	21228131	775	10.49	0.87	12	0.10	348.00	4218.00	4895	20230515	-25.43	2320	20221013	57.33	4895	-25.43	20230515	2660	37.22	20230102	4895	-25.43	20230515	2320	57.33	20221013	0.91	N	122690	500	106 억		318911	N	N	0	N	00	N
50	20230721	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-45	5	-1.19	385014900	102482	130.08	3740	3825	3735	4910	2650	3780	3756.93	1.62	0	-24180	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	793	10.73	0.89	12	0.48	348.00	4218.00	4895	20230515	-23.70	2320	20221013	60.99	4895	-23.70	20230515	2660	40.41	20230102	4895	-23.70	20230515	2320	60.99	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
51	20230721	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-30	5	-0.79	326843195	86931	110.34	3740	3825	3735	4910	2650	3780	3759.80	1.62	0	-24343	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	796	10.78	0.89	12	0.41	348.00	4218.00	4895	20230515	-23.39	2320	20221013	61.64	4895	-23.39	20230515	2660	40.98	20230102	4895	-23.39	20230515	2320	61.64	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
52	20230721	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-25	5	-0.66	255625200	67916	86.20	3740	3825	3735	4910	2650	3780	3763.84	1.62	0	-20682	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	797	10.79	0.89	12	0.32	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
53	20230721	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-25	5	-0.66	216910115	57607	73.12	3740	3825	3735	4910	2650	3780	3765.34	1.62	0	-19165	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	797	10.79	0.89	12	0.27	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
54	20230721	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	175640835	46646	59.21	3740	3825	3735	4910	2650	3780	3765.40	1.62	0	-13091	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	802	10.86	0.90	12	0.22	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
55	20230721	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	15	2	0.40	131330350	34911	44.31	3740	3825	3735	4910	2650	3780	3761.86	1.62	0	-5517	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	806	10.91	0.90	12	0.16	348.00	4218.00	4895	20230515	-22.47	2320	20221013	63.58	4895	-22.47	20230515	2660	42.67	20230102	4895	-22.47	20230515	2320	63.58	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
56	20230721	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-15	5	-0.40	95658055	25517	32.39	3740	3805	3735	4910	2650	3780	3748.80	1.62	0	-4545	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	799	10.82	0.89	12	0.12	348.00	4218.00	4895	20230515	-23.08	2320	20221013	62.28	4895	-23.08	20230515	2660	41.54	20230102	4895	-23.08	20230515	2320	62.28	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
57	20230721	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-40	5	-1.06	33883035	9064	11.50	3740	3755	3735	4910	2650	3780	3738.20	1.62	0	-5320	3843	3811	3768	3736	3693	3827	3752	106	1130	500	2570	5	1	21228131	794	10.75	0.89	12	0.04	348.00	4218.00	4895	20230515	-23.60	2320	20221013	61.21	4895	-23.60	20230515	2660	40.60	20230102	4895	-23.60	20230515	2320	61.21	20221013	0.93	N	122690	500	106 억		343093	N	N	0	N	00	N
58	20230720	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	25	2	0.67	295433505	78784	50.57	3745	3800	3725	4880	2630	3755	3749.88	1.67	0	-11972	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	802	10.86	0.90	12	0.37	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
59	20230720	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-10	5	-0.27	245155160	65447	42.01	3745	3780	3725	4880	2630	3755	3745.86	1.67	0	-10266	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	795	10.76	0.89	12	0.31	348.00	4218.00	4895	20230515	-23.49	2320	20221013	61.42	4895	-23.49	20230515	2660	40.79	20230102	4895	-23.49	20230515	2320	61.42	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
60	20230720	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	5	2	0.13	208684685	55726	35.77	3745	3780	3725	4880	2630	3755	3744.84	1.67	0	-5937	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	798	10.80	0.89	12	0.26	348.00	4218.00	4895	20230515	-23.19	2320	20221013	62.07	4895	-23.19	20230515	2660	41.35	20230102	4895	-23.19	20230515	2320	62.07	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
61	20230720	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	10	2	0.27	196840235	52574	33.75	3745	3780	3725	4880	2630	3755	3744.06	1.67	0	-4904	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	799	10.82	0.89	12	0.25	348.00	4218.00	4895	20230515	-23.08	2320	20221013	62.28	4895	-23.08	20230515	2660	41.54	20230102	4895	-23.08	20230515	2320	62.28	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
62	20230720	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-5	5	-0.13	176400250	47120	30.25	3745	3780	3725	4880	2630	3755	3743.64	1.67	0	-3983	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	796	10.78	0.89	12	0.22	348.00	4218.00	4895	20230515	-23.39	2320	20221013	61.64	4895	-23.39	20230515	2660	40.98	20230102	4895	-23.39	20230515	2320	61.64	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
63	20230720	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	15	2	0.40	148007010	39558	25.39	3745	3780	3725	4880	2630	3755	3741.52	1.67	0	-3224	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	800	10.83	0.89	12	0.19	348.00	4218.00	4895	20230515	-22.98	2320	20221013	62.50	4895	-22.98	20230515	2660	41.73	20230102	4895	-22.98	20230515	2320	62.50	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
64	20230720	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-25	5	-0.67	101752305	27223	17.47	3745	3780	3725	4880	2630	3755	3737.73	1.67	0	-3945	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	792	10.72	0.88	12	0.13	348.00	4218.00	4895	20230515	-23.80	2320	20221013	60.78	4895	-23.80	20230515	2660	40.23	20230102	4895	-23.80	20230515	2320	60.78	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
65	20230720	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	20	2	0.53	21216105	5668	3.64	3745	3780	3725	4880	2630	3755	3743.14	1.67	0	-111	3881	3817	3781	3717	3681	3800	3700	106	1125	500	2550	5	1	21228131	801	10.85	0.89	12	0.03	348.00	4218.00	4895	20230515	-22.88	2320	20221013	62.72	4895	-22.88	20230515	2660	41.92	20230102	4895	-22.88	20230515	2320	62.72	20221013	1.04	N	122690	500	106 억		355065	N	N	0	N	00	N
66	20230719	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-30	5	-0.79	577565610	152850	74.22	3780	3845	3745	4920	2650	3785	3778.72	1.65	0	4561	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	797	10.79	0.89	12	0.72	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
67	20230719	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-30	5	-0.79	545462880	144319	70.07	3780	3845	3745	4920	2650	3785	3779.56	1.65	0	3623	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	797	10.79	0.89	12	0.68	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
68	20230719	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-25	5	-0.66	481817140	127464	61.89	3780	3845	3745	4920	2650	3785	3780.02	1.65	0	2574	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	798	10.80	0.89	12	0.60	348.00	4218.00	4895	20230515	-23.19	2320	20221013	62.07	4895	-23.19	20230515	2660	41.35	20230102	4895	-23.19	20230515	2320	62.07	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
69	20230719	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-25	5	-0.66	423230250	111849	54.31	3780	3845	3745	4920	2650	3785	3783.94	1.65	0	1989	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	798	10.80	0.89	12	0.53	348.00	4218.00	4895	20230515	-23.19	2320	20221013	62.07	4895	-23.19	20230515	2660	41.35	20230102	4895	-23.19	20230515	2320	62.07	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
70	20230719	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	5	2	0.13	372680330	98447	47.80	3780	3845	3745	4920	2650	3785	3785.59	1.65	0	6091	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	805	10.89	0.90	12	0.46	348.00	4218.00	4895	20230515	-22.57	2320	20221013	63.36	4895	-22.57	20230515	2660	42.48	20230102	4895	-22.57	20230515	2320	63.36	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
71	20230719	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	5	2	0.13	330061625	87172	42.33	3780	3845	3745	4920	2650	3785	3786.33	1.65	0	6762	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	805	10.89	0.90	12	0.41	348.00	4218.00	4895	20230515	-22.57	2320	20221013	63.36	4895	-22.57	20230515	2660	42.48	20230102	4895	-22.57	20230515	2320	63.36	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
72	20230719	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	25	2	0.66	257045050	67951	32.99	3780	3845	3745	4920	2650	3785	3782.80	1.65	0	11521	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	809	10.95	0.90	12	0.32	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
73	20230719	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-5	5	-0.13	42739600	11301	5.49	3780	3805	3775	4920	2650	3785	3781.90	1.65	0	6508	3998	3891	3833	3726	3668	3862	3697	106	1135	500	2570	5	1	21228131	802	10.86	0.90	12	0.05	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	0.93	N	122690	500	106 억		350504	N	N	0	N	00	N
74	20230718	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-155	5	-3.93	778193535	203500	78.84	3940	3940	3775	5120	2760	3940	3824.06	1.70	0	-9887	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	803	10.88	0.90	12	0.96	348.00	4218.00	4895	20230515	-22.68	2320	20221013	63.15	4895	-22.68	20230515	2660	42.29	20230102	4895	-22.68	20230515	2320	63.15	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
75	20230718	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-135	5	-3.43	729334220	190614	73.84	3940	3940	3775	5120	2760	3940	3826.24	1.70	0	-16311	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	808	10.93	0.90	12	0.90	348.00	4218.00	4895	20230515	-22.27	2320	20221013	64.01	4895	-22.27	20230515	2660	43.05	20230102	4895	-22.27	20230515	2320	64.01	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
76	20230718	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-130	5	-3.30	689695330	180168	69.80	3940	3940	3775	5120	2760	3940	3828.07	1.70	0	-15721	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	809	10.95	0.90	12	0.85	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
77	20230718	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-160	5	-4.06	593664095	154841	59.99	3940	3940	3775	5120	2760	3940	3834.02	1.70	0	-11137	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	802	10.86	0.90	12	0.73	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
78	20230718	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-120	5	-3.05	487865725	127021	49.21	3940	3940	3795	5120	2760	3940	3840.83	1.70	0	-8521	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	811	10.98	0.91	12	0.60	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
79	20230718	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-110	5	-2.79	388423640	100905	39.09	3940	3940	3810	5120	2760	3940	3849.40	1.70	0	-6092	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	813	11.01	0.91	12	0.48	348.00	4218.00	4895	20230515	-21.76	2320	20221013	65.09	4895	-21.76	20230515	2660	43.98	20230102	4895	-21.76	20230515	2320	65.09	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
80	20230718	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-100	5	-2.54	305439385	79202	30.68	3940	3940	3830	5120	2760	3940	3856.46	1.70	0	-3	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	815	11.03	0.91	12	0.37	348.00	4218.00	4895	20230515	-21.55	2320	20221013	65.52	4895	-21.55	20230515	2660	44.36	20230102	4895	-21.55	20230515	2320	65.52	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
81	20230718	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-75	5	-1.90	38400970	9888	3.83	3940	3940	3845	5120	2760	3940	3883.59	1.70	0	-341	4246	4092	4011	3857	3776	4052	3817	106	1180	500	2670	5	1	21228131	820	11.11	0.92	12	0.05	348.00	4218.00	4895	20230515	-21.04	2320	20221013	66.59	4895	-21.04	20230515	2660	45.30	20230102	4895	-21.04	20230515	2320	66.59	20221013	0.97	N	122690	500	106 억		360172	N	N	0	N	00	N
82	20230717	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-60	5	-1.50	1041481665	257732	145.38	4050	4165	3930	5200	2800	4000	4040.95	1.92	0	-41826	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	836	11.32	0.93	12	1.21	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
83	20230717	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-55	5	-1.38	1023387085	253141	142.79	4050	4165	3930	5200	2800	4000	4042.76	1.92	0	-40521	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	837	11.34	0.94	12	1.19	348.00	4218.00	4895	20230515	-19.41	2320	20221013	70.04	4895	-19.41	20230515	2660	48.31	20230102	4895	-19.41	20230515	2320	70.04	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
84	20230717	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-40	5	-1.00	923892545	227906	128.56	4050	4165	3950	5200	2800	4000	4053.83	1.92	0	-33364	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	841	11.38	0.94	12	1.07	348.00	4218.00	4895	20230515	-19.10	2320	20221013	70.69	4895	-19.10	20230515	2660	48.87	20230102	4895	-19.10	20230515	2320	70.69	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
85	20230717	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	819633880	201620	113.73	4050	4165	3975	5200	2800	4000	4065.24	1.92	0	-24932	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	848	11.48	0.95	12	0.95	348.00	4218.00	4895	20230515	-18.39	2320	20221013	72.20	4895	-18.39	20230515	2660	50.19	20230102	4895	-18.39	20230515	2320	72.20	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
86	20230717	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	766033920	188165	106.14	4050	4165	3980	5200	2800	4000	4071.08	1.92	0	-19900	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	848	11.48	0.95	12	0.89	348.00	4218.00	4895	20230515	-18.39	2320	20221013	72.20	4895	-18.39	20230515	2660	50.19	20230102	4895	-18.39	20230515	2320	72.20	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
87	20230717	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	45	2	1.12	722669270	177321	100.03	4050	4165	3980	5200	2800	4000	4075.49	1.92	0	-20682	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	859	11.62	0.96	12	0.84	348.00	4218.00	4895	20230515	-17.36	2320	20221013	74.35	4895	-17.36	20230515	2660	52.07	20230102	4895	-17.36	20230515	2320	74.35	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
88	20230717	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	30	2	0.75	567896800	138767	78.28	4050	4165	3985	5200	2800	4000	4092.45	1.92	0	-5583	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	855	11.58	0.96	12	0.65	348.00	4218.00	4895	20230515	-17.67	2320	20221013	73.71	4895	-17.67	20230515	2660	51.50	20230102	4895	-17.67	20230515	2320	73.71	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
89	20230717	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	20	2	0.50	43876700	10930	6.17	4050	4050	3985	5200	2800	4000	4014.34	1.92	0	-7693	4160	4080	4010	3930	3860	4045	3895	106	1200	500	2720	5	1	21228131	853	11.55	0.95	12	0.05	348.00	4218.00	4895	20230515	-17.88	2320	20221013	73.28	4895	-17.88	20230515	2660	51.13	20230102	4895	-17.88	20230515	2320	73.28	20221013	0.98	N	122690	500	106 억		407204	N	N	0	N	00	N
90	20230714	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-5	5	-0.12	697594785	174953	114.63	4045	4090	3940	5200	2805	4005	3987.31	1.76	0	34345	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	849	11.49	0.95	12	0.82	348.00	4218.00	4895	20230515	-18.28	2320	20221013	72.41	4895	-18.28	20230515	2660	50.38	20230102	4895	-18.28	20230515	2320	72.41	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
91	20230714	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-10	5	-0.25	661093265	165811	108.64	4045	4090	3940	5200	2805	4005	3987.01	1.76	0	30662	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	848	11.48	0.95	12	0.78	348.00	4218.00	4895	20230515	-18.39	2320	20221013	72.20	4895	-18.39	20230515	2660	50.19	20230102	4895	-18.39	20230515	2320	72.20	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
92	20230714	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	5	2	0.12	606379390	152140	99.68	4045	4090	3940	5200	2805	4005	3985.65	1.76	0	26293	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	851	11.52	0.95	12	0.72	348.00	4218.00	4895	20230515	-18.08	2320	20221013	72.84	4895	-18.08	20230515	2660	50.75	20230102	4895	-18.08	20230515	2320	72.84	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
93	20230714	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-15	5	-0.37	445307945	112007	73.39	4045	4090	3940	5200	2805	4005	3975.67	1.76	0	10309	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	847	11.47	0.95	12	0.53	348.00	4218.00	4895	20230515	-18.49	2320	20221013	71.98	4895	-18.49	20230515	2660	50.00	20230102	4895	-18.49	20230515	2320	71.98	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
94	20230714	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	-50	5	-1.25	367717240	92414	60.55	4045	4090	3940	5200	2805	4005	3978.97	1.76	0	-660	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	840	11.36	0.94	12	0.44	348.00	4218.00	4895	20230515	-19.20	2320	20221013	70.47	4895	-19.20	20230515	2660	48.68	20230102	4895	-19.20	20230515	2320	70.47	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
95	20230714	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-40	5	-1.00	285140440	71529	46.86	4045	4090	3945	5200	2805	4005	3986.32	1.76	0	-7698	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	842	11.39	0.94	12	0.34	348.00	4218.00	4895	20230515	-19.00	2320	20221013	70.91	4895	-19.00	20230515	2660	49.06	20230102	4895	-19.00	20230515	2320	70.91	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
96	20230714	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-25	5	-0.62	184295665	46133	30.23	4045	4090	3955	5200	2805	4005	3994.84	1.76	0	-7814	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	845	11.44	0.94	12	0.22	348.00	4218.00	4895	20230515	-18.69	2320	20221013	71.55	4895	-18.69	20230515	2660	49.62	20230102	4895	-18.69	20230515	2320	71.55	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
97	20230714	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	10	2	0.25	30873565	7647	5.01	4045	4090	4015	5200	2805	4005	4038.06	1.76	0	-2475	4178	4091	4048	3961	3918	4070	3940	106	1197	500	2720	5	1	21228131	852	11.54	0.95	12	0.04	348.00	4218.00	4895	20230515	-17.98	2320	20221013	73.06	4895	-17.98	20230515	2660	50.94	20230102	4895	-17.98	20230515	2320	73.06	20221013	0.96	N	122690	500	106 억		372784	N	N	0	N	00	N
98	20230713	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-75	5	-1.84	618440365	152604	69.23	4095	4135	4005	5300	2860	4080	4052.59	1.94	0	-40151	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	850	11.51	0.95	12	0.72	348.00	4218.00	4895	20230515	-18.18	2320	20221013	72.63	4895	-18.18	20230515	2660	50.56	20230102	4895	-18.18	20230515	2320	72.63	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
99	20230713	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-55	5	-1.35	579797990	142967	64.86	4095	4135	4005	5300	2860	4080	4055.47	1.94	0	-40516	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	854	11.57	0.95	12	0.67	348.00	4218.00	4895	20230515	-17.77	2320	20221013	73.49	4895	-17.77	20230515	2660	51.32	20230102	4895	-17.77	20230515	2320	73.49	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
100	20230713	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-45	5	-1.10	470834065	115880	52.57	4095	4135	4005	5300	2860	4080	4063.12	1.94	0	-39713	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	857	11.59	0.96	12	0.55	348.00	4218.00	4895	20230515	-17.57	2320	20221013	73.92	4895	-17.57	20230515	2660	51.69	20230102	4895	-17.57	20230515	2320	73.92	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
101	20230713	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-50	5	-1.23	412710350	101522	46.06	4095	4135	4005	5300	2860	4080	4065.23	1.94	0	-36348	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	855	11.58	0.96	12	0.48	348.00	4218.00	4895	20230515	-17.67	2320	20221013	73.71	4895	-17.67	20230515	2660	51.50	20230102	4895	-17.67	20230515	2320	73.71	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
102	20230713	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-15	5	-0.37	289223580	70924	32.18	4095	4135	4050	5300	2860	4080	4077.94	1.94	0	-30243	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	863	11.68	0.96	12	0.33	348.00	4218.00	4895	20230515	-16.96	2320	20221013	75.22	4895	-16.96	20230515	2660	52.82	20230102	4895	-16.96	20230515	2320	75.22	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
103	20230713	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-25	5	-0.61	229278540	56149	25.47	4095	4135	4055	5300	2860	4080	4083.39	1.94	0	-23443	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	861	11.65	0.96	12	0.26	348.00	4218.00	4895	20230515	-17.16	2320	20221013	74.78	4895	-17.16	20230515	2660	52.44	20230102	4895	-17.16	20230515	2320	74.78	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
104	20230713	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-15	5	-0.37	150800715	36855	16.72	4095	4135	4060	5300	2860	4080	4091.73	1.94	0	-17253	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	863	11.68	0.96	12	0.17	348.00	4218.00	4895	20230515	-16.96	2320	20221013	75.22	4895	-16.96	20230515	2660	52.82	20230102	4895	-16.96	20230515	2320	75.22	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
105	20230713	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	40	2	0.98	32770400	7953	3.61	4095	4135	4095	5300	2860	4080	4120.51	1.94	0	-3356	4236	4157	4096	4017	3956	4197	4057	106	1220	500	2770	5	1	21228131	875	11.84	0.98	12	0.04	348.00	4218.00	4895	20230515	-15.83	2320	20221013	77.59	4895	-15.83	20230515	2660	54.89	20230102	4895	-15.83	20230515	2320	77.59	20221013	0.99	N	122690	500	106 억		412100	N	N	0	N	00	N
106	20230712	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	80	2	2.00	878298570	214204	102.29	4075	4175	4035	5200	2800	4000	4100.37	1.93	0	-475	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	866	11.72	0.97	12	1.01	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
107	20230712	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	70	2	1.75	855729545	208671	99.64	4075	4175	4035	5200	2800	4000	4100.93	1.93	0	-498	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	864	11.70	0.96	12	0.98	348.00	4218.00	4895	20230515	-16.85	2320	20221013	75.43	4895	-16.85	20230515	2660	53.01	20230102	4895	-16.85	20230515	2320	75.43	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
108	20230712	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	80	2	2.00	728678150	177350	84.69	4075	4175	4035	5200	2800	4000	4108.80	1.93	0	-1702	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	866	11.72	0.97	12	0.84	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
109	20230712	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	110	2	2.75	637618275	155164	74.09	4075	4175	4035	5200	2800	4000	4109.43	1.93	0	5707	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	872	11.81	0.97	12	0.73	348.00	4218.00	4895	20230515	-16.04	2320	20221013	77.16	4895	-16.04	20230515	2660	54.51	20230102	4895	-16.04	20230515	2320	77.16	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
110	20230712	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	120	2	3.00	595069605	144828	69.16	4075	4175	4035	5200	2800	4000	4108.92	1.93	0	9881	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	875	11.84	0.98	12	0.68	348.00	4218.00	4895	20230515	-15.83	2320	20221013	77.59	4895	-15.83	20230515	2660	54.89	20230102	4895	-15.83	20230515	2320	77.59	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
111	20230712	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	140	2	3.50	399203545	97252	46.44	4075	4175	4035	5200	2800	4000	4105.01	1.93	0	12154	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	879	11.90	0.98	12	0.46	348.00	4218.00	4895	20230515	-15.42	2320	20221013	78.45	4895	-15.42	20230515	2660	55.64	20230102	4895	-15.42	20230515	2320	78.45	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
112	20230712	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	100	2	2.50	269185365	65646	31.35	4075	4175	4035	5200	2800	4000	4100.81	1.93	0	13260	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	870	11.78	0.97	12	0.31	348.00	4218.00	4895	20230515	-16.24	2320	20221013	76.72	4895	-16.24	20230515	2660	54.14	20230102	4895	-16.24	20230515	2320	76.72	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
113	20230712	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	65	2	1.62	92270560	22506	10.75	4075	4175	4035	5200	2800	4000	4100.55	1.93	0	3066	4190	4095	4005	3910	3820	4050	3865	106	1200	500	2720	5	1	21228131	863	11.68	0.96	12	0.11	348.00	4218.00	4895	20230515	-16.96	2320	20221013	75.22	4895	-16.96	20230515	2660	52.82	20230102	4895	-16.96	20230515	2320	75.22	20221013	1.06	N	122690	500	106 억		410757	N	N	0	N	00	N
114	20230711	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-20	5	-0.50	828983715	209062	78.21	4025	4100	3915	5220	2815	4020	3965.25	1.79	0	30901	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	849	11.49	0.95	12	0.98	348.00	4218.00	4895	20230515	-18.28	2320	20221013	72.41	4895	-18.28	20230515	2660	50.38	20230102	4895	-18.28	20230515	2320	72.41	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
115	20230711	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-60	5	-1.49	788269040	198850	74.39	4025	4100	3915	5220	2815	4020	3964.14	1.79	0	27054	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	841	11.38	0.94	12	0.94	348.00	4218.00	4895	20230515	-19.10	2320	20221013	70.69	4895	-19.10	20230515	2660	48.87	20230102	4895	-19.10	20230515	2320	70.69	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
116	20230711	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-55	5	-1.37	662214985	166923	62.45	4025	4100	3915	5220	2815	4020	3967.19	1.79	0	10734	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	842	11.39	0.94	12	0.79	348.00	4218.00	4895	20230515	-19.00	2320	20221013	70.91	4895	-19.00	20230515	2660	49.06	20230102	4895	-19.00	20230515	2320	70.91	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
117	20230711	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-80	5	-1.99	586189240	147614	55.22	4025	4100	3915	5220	2815	4020	3971.10	1.79	0	3075	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	836	11.32	0.93	12	0.70	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
118	20230711	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-80	5	-1.99	558493065	140589	52.59	4025	4100	3915	5220	2815	4020	3972.52	1.79	0	2208	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	836	11.32	0.93	12	0.66	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
119	20230711	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-80	5	-1.99	461389415	115922	43.37	4025	4100	3915	5220	2815	4020	3980.17	1.79	0	1509	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	836	11.32	0.93	12	0.55	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
120	20230711	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-10	5	-0.25	161282680	39976	14.95	4025	4100	3955	5220	2815	4020	4034.49	1.79	0	-1779	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	851	11.52	0.95	12	0.19	348.00	4218.00	4895	20230515	-18.08	2320	20221013	72.84	4895	-18.08	20230515	2660	50.75	20230102	4895	-18.08	20230515	2320	72.84	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
121	20230711	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	20	2	0.50	21365015	5275	1.97	4025	4100	4025	5220	2815	4020	4050.24	1.79	0	227	4216	4117	4026	3927	3836	4072	3882	106	1202	500	2730	5	1	21228131	858	11.61	0.96	12	0.02	348.00	4218.00	4895	20230515	-17.47	2320	20221013	74.14	4895	-17.47	20230515	2660	51.88	20230102	4895	-17.47	20230515	2320	74.14	20221013	1.08	N	122690	500	106 억		380789	N	N	0	N	00	N
122	20230710	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-60	5	-1.47	1075820330	267235	108.10	4080	4125	3935	5300	2860	4080	4025.30	1.67	0	25365	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	853	11.55	0.95	12	1.26	348.00	4218.00	4895	20230515	-17.88	2320	20221013	73.28	4895	-17.88	20230515	2660	51.13	20230102	4895	-17.88	20230515	2320	73.28	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
123	20230710	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-20	5	-0.49	1042515855	258930	104.74	4080	4125	3935	5300	2860	4080	4025.79	1.67	0	23183	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	862	11.67	0.96	12	1.22	348.00	4218.00	4895	20230515	-17.06	2320	20221013	75.00	4895	-17.06	20230515	2660	52.63	20230102	4895	-17.06	20230515	2320	75.00	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
124	20230710	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	5	2	0.12	917382690	227878	92.18	4080	4125	3935	5300	2860	4080	4025.24	1.67	0	14501	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	867	11.74	0.97	12	1.07	348.00	4218.00	4895	20230515	-16.55	2320	20221013	76.08	4895	-16.55	20230515	2660	53.57	20230102	4895	-16.55	20230515	2320	76.08	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
125	20230710	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	40	2	0.98	827006630	205769	83.23	4080	4125	3935	5300	2860	4080	4018.46	1.67	0	9879	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	875	11.84	0.98	12	0.97	348.00	4218.00	4895	20230515	-15.83	2320	20221013	77.59	4895	-15.83	20230515	2660	54.89	20230102	4895	-15.83	20230515	2320	77.59	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
126	20230710	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	0	3	0.00	740122400	184520	74.64	4080	4125	3935	5300	2860	4080	4010.25	1.67	0	2109	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	866	11.72	0.97	12	0.87	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
127	20230710	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-25	5	-0.61	636028620	159081	64.35	4080	4105	3935	5300	2860	4080	3997.02	1.67	0	6828	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	861	11.65	0.96	12	0.75	348.00	4218.00	4895	20230515	-17.16	2320	20221013	74.78	4895	-17.16	20230515	2660	52.44	20230102	4895	-17.16	20230515	2320	74.78	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
128	20230710	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-95	5	-2.33	433501775	108412	43.85	4080	4105	3945	5300	2860	4080	3997.00	1.67	0	-4348	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	846	11.45	0.94	12	0.51	348.00	4218.00	4895	20230515	-18.59	2320	20221013	71.77	4895	-18.59	20230515	2660	49.81	20230102	4895	-18.59	20230515	2320	71.77	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
129	20230710	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-50	5	-1.23	77015740	18975	7.68	4080	4105	4010	5300	2860	4080	4056.08	1.67	0	-9536	4286	4182	4101	3997	3916	4142	3957	106	1220	500	2770	5	1	21228131	855	11.58	0.96	12	0.09	348.00	4218.00	4895	20230515	-17.67	2320	20221013	73.71	4895	-17.67	20230515	2660	51.50	20230102	4895	-17.67	20230515	2320	73.71	20221013	0.98	N	122690	500	106 억		354450	N	N	0	N	00	N
130	20230707	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-70	5	-1.69	944969835	231487	30.42	4180	4205	4020	5390	2905	4150	4082.17	1.54	0	27355	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	866	11.72	0.97	12	1.09	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
131	20230707	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-80	5	-1.93	908550780	222545	29.25	4180	4205	4020	5390	2905	4150	4082.55	1.54	0	27039	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	864	11.70	0.96	12	1.05	348.00	4218.00	4895	20230515	-16.85	2320	20221013	75.43	4895	-16.85	20230515	2660	53.01	20230102	4895	-16.85	20230515	2320	75.43	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
132	20230707	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-70	5	-1.69	828333375	202810	26.66	4180	4205	4020	5390	2905	4150	4084.28	1.54	0	21754	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	866	11.72	0.97	12	0.96	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
133	20230707	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-80	5	-1.93	744658405	182214	23.95	4180	4205	4020	5390	2905	4150	4086.72	1.54	0	21695	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	864	11.70	0.96	12	0.86	348.00	4218.00	4895	20230515	-16.85	2320	20221013	75.43	4895	-16.85	20230515	2660	53.01	20230102	4895	-16.85	20230515	2320	75.43	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
134	20230707	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-40	5	-0.96	687598605	168258	22.11	4180	4205	4020	5390	2905	4150	4086.57	1.54	0	24313	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	872	11.81	0.97	12	0.79	348.00	4218.00	4895	20230515	-16.04	2320	20221013	77.16	4895	-16.04	20230515	2660	54.51	20230102	4895	-16.04	20230515	2320	77.16	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
135	20230707	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-70	5	-1.69	488197895	119345	15.69	4180	4205	4020	5390	2905	4150	4090.64	1.54	0	7075	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	866	11.72	0.97	12	0.56	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
136	20230707	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-90	5	-2.17	346791445	84705	11.13	4180	4205	4020	5390	2905	4150	4094.11	1.54	0	-5574	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	862	11.67	0.96	12	0.40	348.00	4218.00	4895	20230515	-17.06	2320	20221013	75.00	4895	-17.06	20230515	2660	52.63	20230102	4895	-17.06	20230515	2320	75.00	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
137	20230707	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-90	5	-2.17	85943560	20843	2.74	4180	4205	4020	5390	2905	4150	4123.38	1.54	0	-4421	4443	4296	4188	4041	3933	4370	4115	106	1242	500	2820	5	1	21228131	862	11.67	0.96	12	0.10	348.00	4218.00	4895	20230515	-17.06	2320	20221013	75.00	4895	-17.06	20230515	2660	52.63	20230102	4895	-17.06	20230515	2320	75.00	20221013	0.88	N	122690	500	106 억		326017	N	N	0	N	00	N
138	20230706	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	70	2	1.72	3203093000	757183	192.17	4120	4335	4080	5300	2860	4080	4230.38	1.38	0	46667	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	881	11.93	0.98	12	3.57	348.00	4218.00	4895	20230515	-15.22	2320	20221013	78.88	4895	-15.22	20230515	2660	56.02	20230102	4895	-15.22	20230515	2320	78.88	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
139	20230706	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	75	2	1.84	3151720160	744805	189.02	4120	4335	4080	5300	2860	4080	4231.63	1.38	0	48549	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	882	11.94	0.99	12	3.51	348.00	4218.00	4895	20230515	-15.12	2320	20221013	79.09	4895	-15.12	20230515	2660	56.20	20230102	4895	-15.12	20230515	2320	79.09	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
140	20230706	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	115	2	2.82	2965390555	699883	177.62	4120	4335	4080	5300	2860	4080	4237.00	1.38	0	47357	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	891	12.05	0.99	12	3.30	348.00	4218.00	4895	20230515	-14.30	2320	20221013	80.82	4895	-14.30	20230515	2660	57.71	20230102	4895	-14.30	20230515	2320	80.82	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
141	20230706	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	160	2	3.92	2664489475	628055	159.39	4120	4335	4080	5300	2860	4080	4242.47	1.38	0	48828	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	900	12.18	1.01	12	2.96	348.00	4218.00	4895	20230515	-13.38	2320	20221013	82.76	4895	-13.38	20230515	2660	59.40	20230102	4895	-13.38	20230515	2320	82.76	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
142	20230706	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	200	2	4.90	2088364575	493259	125.18	4120	4335	4080	5300	2860	4080	4233.84	1.38	0	34857	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	909	12.30	1.01	12	2.32	348.00	4218.00	4895	20230515	-12.56	2320	20221013	84.48	4895	-12.56	20230515	2660	60.90	20230102	4895	-12.56	20230515	2320	84.48	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
143	20230706	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	120	2	2.94	1902869265	449656	114.12	4120	4335	4080	5300	2860	4080	4231.87	1.38	0	18577	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	892	12.07	1.00	12	2.12	348.00	4218.00	4895	20230515	-14.20	2320	20221013	81.03	4895	-14.20	20230515	2660	57.89	20230102	4895	-14.20	20230515	2320	81.03	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
144	20230706	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	185	2	4.53	1003288570	239108	60.68	4120	4280	4080	5300	2860	4080	4196.01	1.38	0	27862	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	905	12.26	1.01	12	1.13	348.00	4218.00	4895	20230515	-12.87	2320	20221013	83.84	4895	-12.87	20230515	2660	60.34	20230102	4895	-12.87	20230515	2320	83.84	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
145	20230706	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	35	2	0.86	39798070	9703	2.46	4120	4125	4080	5300	2860	4080	4101.86	1.38	0	481	4260	4170	4080	3990	3900	4215	4035	106	1220	500	2770	5	1	21228131	874	11.82	0.98	12	0.05	348.00	4218.00	4895	20230515	-15.93	2320	20221013	77.37	4895	-15.93	20230515	2660	54.70	20230102	4895	-15.93	20230515	2320	77.37	20221013	0.83	N	122690	500	106 억		292637	N	N	0	N	00	N
146	20230705	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	75	2	1.87	1599100345	391217	205.70	4045	4170	3990	5200	2805	4005	4087.52	1.54	0	-34451	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	866	11.72	0.97	12	1.84	348.00	4218.00	4895	20230515	-16.65	2320	20221013	75.86	4895	-16.65	20230515	2660	53.38	20230102	4895	-16.65	20230515	2320	75.86	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
147	20230705	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	105	2	2.62	1542734280	377420	198.45	4045	4170	3990	5200	2805	4005	4087.58	1.54	0	-32543	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	872	11.81	0.97	12	1.78	348.00	4218.00	4895	20230515	-16.04	2320	20221013	77.16	4895	-16.04	20230515	2660	54.51	20230102	4895	-16.04	20230515	2320	77.16	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
148	20230705	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	80	2	2.00	1449650940	354615	186.45	4045	4170	3990	5200	2805	4005	4087.96	1.54	0	-30759	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	867	11.74	0.97	12	1.67	348.00	4218.00	4895	20230515	-16.55	2320	20221013	76.08	4895	-16.55	20230515	2660	53.57	20230102	4895	-16.55	20230515	2320	76.08	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
149	20230705	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	65	2	1.62	1323104885	323425	170.06	4045	4170	3990	5200	2805	4005	4090.92	1.54	0	-25872	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	864	11.70	0.96	12	1.52	348.00	4218.00	4895	20230515	-16.85	2320	20221013	75.43	4895	-16.85	20230515	2660	53.01	20230102	4895	-16.85	20230515	2320	75.43	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
150	20230705	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	70	2	1.75	1239393195	302758	159.19	4045	4170	3990	5200	2805	4005	4093.68	1.54	0	-27358	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	865	11.71	0.97	12	1.43	348.00	4218.00	4895	20230515	-16.75	2320	20221013	75.65	4895	-16.75	20230515	2660	53.20	20230102	4895	-16.75	20230515	2320	75.65	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
151	20230705	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	70	2	1.75	1130209435	276007	145.12	4045	4170	3990	5200	2805	4005	4094.86	1.54	0	-15021	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	865	11.71	0.97	12	1.30	348.00	4218.00	4895	20230515	-16.75	2320	20221013	75.65	4895	-16.75	20230515	2660	53.20	20230102	4895	-16.75	20230515	2320	75.65	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
152	20230705	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	115	2	2.87	736500200	179983	94.63	4045	4170	3990	5200	2805	4005	4092.05	1.54	0	-2384	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	875	11.84	0.98	12	0.85	348.00	4218.00	4895	20230515	-15.83	2320	20221013	77.59	4895	-15.83	20230515	2660	54.89	20230102	4895	-15.83	20230515	2320	77.59	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
153	20230705	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	15	2	0.37	44609730	11087	5.83	4045	4045	4000	5200	2805	4005	4023.61	1.54	0	-4645	4095	4050	3965	3920	3835	4072	3942	106	1197	500	2720	5	1	21228131	853	11.55	0.95	12	0.05	348.00	4218.00	4895	20230515	-17.88	2320	20221013	73.28	4895	-17.88	20230515	2660	51.13	20230102	4895	-17.88	20230515	2320	73.28	20221013	0.83	N	122690	500	106 억		326577	N	N	0	N	00	N
154	20230704	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	65	2	1.65	739123925	187200	73.85	3970	4010	3880	5120	2760	3940	3948.22	1.43	0	22506	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	850	11.51	0.95	12	0.88	348.00	4218.00	4895	20230515	-18.18	2320	20221013	72.63	4895	-18.18	20230515	2660	50.56	20230102	4895	-18.18	20230515	2320	72.63	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
155	20230704	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	35	2	0.89	679182930	172176	67.92	3970	4010	3880	5120	2760	3940	3944.70	1.43	0	22384	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	844	11.42	0.94	12	0.81	348.00	4218.00	4895	20230515	-18.79	2320	20221013	71.34	4895	-18.79	20230515	2660	49.44	20230102	4895	-18.79	20230515	2320	71.34	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
156	20230704	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	5	2	0.13	421120155	107355	42.35	3970	3985	3880	5120	2760	3940	3922.69	1.43	0	19753	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	837	11.34	0.94	12	0.51	348.00	4218.00	4895	20230515	-19.41	2320	20221013	70.04	4895	-19.41	20230515	2660	48.31	20230102	4895	-19.41	20230515	2320	70.04	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
157	20230704	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-25	5	-0.63	370663970	94518	37.29	3970	3985	3880	5120	2760	3940	3921.62	1.43	0	16337	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	831	11.25	0.93	12	0.45	348.00	4218.00	4895	20230515	-20.02	2320	20221013	68.75	4895	-20.02	20230515	2660	47.18	20230102	4895	-20.02	20230515	2320	68.75	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
158	20230704	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	0	3	0.00	319926270	81546	32.17	3970	3985	3880	5120	2760	3940	3923.26	1.43	0	15755	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	836	11.32	0.93	12	0.38	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
159	20230704	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-25	5	-0.63	273537000	69752	27.52	3970	3985	3880	5120	2760	3940	3921.56	1.43	0	9333	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	831	11.25	0.93	12	0.33	348.00	4218.00	4895	20230515	-20.02	2320	20221013	68.75	4895	-20.02	20230515	2660	47.18	20230102	4895	-20.02	20230515	2320	68.75	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
160	20230704	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-20	5	-0.51	170544230	43361	17.11	3970	3985	3885	5120	2760	3940	3933.12	1.43	0	-365	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	832	11.26	0.93	12	0.20	348.00	4218.00	4895	20230515	-19.92	2320	20221013	68.97	4895	-19.92	20230515	2660	47.37	20230102	4895	-19.92	20230515	2320	68.97	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
161	20230704	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	10	2	0.25	29511880	7443	2.94	3970	3985	3950	5120	2760	3940	3965.05	1.43	0	-1052	4106	4022	3936	3852	3766	4065	3895	106	1180	500	2670	5	1	21228131	839	11.35	0.94	12	0.04	348.00	4218.00	4895	20230515	-19.31	2320	20221013	70.26	4895	-19.31	20230515	2660	48.50	20230102	4895	-19.31	20230515	2320	70.26	20221013	0.77	N	122690	500	106 억		303200	N	N	0	N	00	N
162	20230703	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	130	2	3.41	994487265	253228	75.33	3850	4020	3850	4950	2670	3810	3927.27	1.32	0	20205	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	836	11.32	0.93	12	1.19	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
163	20230703	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	125	2	3.28	944766375	240592	71.58	3850	4020	3850	4950	2670	3810	3926.88	1.32	0	20190	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	835	11.31	0.93	12	1.13	348.00	4218.00	4895	20230515	-19.61	2320	20221013	69.61	4895	-19.61	20230515	2660	47.93	20230102	4895	-19.61	20230515	2320	69.61	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
164	20230703	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	110	2	2.89	860153335	219005	65.15	3850	4020	3850	4950	2670	3810	3927.60	1.32	0	15766	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	832	11.26	0.93	12	1.03	348.00	4218.00	4895	20230515	-19.92	2320	20221013	68.97	4895	-19.92	20230515	2660	47.37	20230102	4895	-19.92	20230515	2320	68.97	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
165	20230703	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	90	2	2.36	761492130	193681	57.62	3850	4020	3850	4950	2670	3810	3931.74	1.32	0	10951	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	828	11.21	0.92	12	0.91	348.00	4218.00	4895	20230515	-20.33	2320	20221013	68.10	4895	-20.33	20230515	2660	46.62	20230102	4895	-20.33	20230515	2320	68.10	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
166	20230703	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	90	2	2.36	724468250	184172	54.79	3850	4020	3850	4950	2670	3810	3933.71	1.32	0	9670	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	828	11.21	0.92	12	0.87	348.00	4218.00	4895	20230515	-20.33	2320	20221013	68.10	4895	-20.33	20230515	2660	46.62	20230102	4895	-20.33	20230515	2320	68.10	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
167	20230703	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	95	2	2.49	680374295	172827	51.42	3850	4020	3850	4950	2670	3810	3936.80	1.32	0	5310	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	829	11.22	0.93	12	0.81	348.00	4218.00	4895	20230515	-20.22	2320	20221013	68.32	4895	-20.22	20230515	2660	46.80	20230102	4895	-20.22	20230515	2320	68.32	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
168	20230703	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	115	2	3.02	588999915	149360	44.43	3850	4020	3850	4950	2670	3810	3943.57	1.32	0	12403	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	833	11.28	0.93	12	0.70	348.00	4218.00	4895	20230515	-19.82	2320	20221013	69.18	4895	-19.82	20230515	2660	47.56	20230102	4895	-19.82	20230515	2320	69.18	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N
169	20230703	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	180	2	4.72	230761220	58653	17.45	3850	3995	3850	4950	2670	3810	3934.54	1.32	0	24567	4013	3911	3808	3706	3603	3962	3757	106	1140	500	2590	5	1	21228131	847	11.47	0.95	12	0.28	348.00	4218.00	4895	20230515	-18.49	2320	20221013	71.98	4895	-18.49	20230515	2660	50.00	20230102	4895	-18.49	20230515	2320	71.98	20221013	0.76	N	122690	500	106 억		279251	N	N	0	N	00	N