KissMeData/128540/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	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-20	5	-0.50	389676305	96694	57.61	4015	4095	3965	5240	2825	4035	4030.10	0.42	0	4089	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1072	-29.96	1.16	12	0.36	-134.00	3449.00	9000	20220808	-55.39	3545	20230103	13.26	5380	-25.37	20230307	3545	13.26	20230103	9000	-55.39	20220808	3545	13.26	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
3	20230731	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-10	5	-0.25	361818525	89758	53.48	4015	4095	3965	5240	2825	4035	4031.04	0.42	0	3555	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1074	-30.04	1.17	12	0.34	-134.00	3449.00	9000	20220808	-55.28	3545	20230103	13.54	5380	-25.19	20230307	3545	13.54	20230103	9000	-55.28	20220808	3545	13.54	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
4	20230731	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-20	5	-0.50	307794530	76303	45.46	4015	4095	3965	5240	2825	4035	4033.85	0.42	0	805	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1072	-29.96	1.16	12	0.29	-134.00	3449.00	9000	20220808	-55.39	3545	20230103	13.26	5380	-25.37	20230307	3545	13.26	20230103	9000	-55.39	20220808	3545	13.26	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
5	20230731	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-10	5	-0.25	277657365	68813	41.00	4015	4095	3965	5240	2825	4035	4034.96	0.42	0	1787	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1074	-30.04	1.17	12	0.26	-134.00	3449.00	9000	20220808	-55.28	3545	20230103	13.54	5380	-25.19	20230307	3545	13.54	20230103	9000	-55.28	20220808	3545	13.54	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
6	20230731	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	15	2	0.37	268872380	66634	39.70	4015	4095	3965	5240	2825	4035	4035.06	0.42	0	1877	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1081	-30.22	1.17	12	0.25	-134.00	3449.00	9000	20220808	-55.00	3545	20230103	14.25	5380	-24.72	20230307	3545	14.25	20230103	9000	-55.00	20220808	3545	14.25	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
7	20230731	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	5	2	0.12	226657760	56155	33.46	4015	4095	3965	5240	2825	4035	4036.29	0.42	0	1740	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1078	-30.15	1.17	12	0.21	-134.00	3449.00	9000	20220808	-55.11	3545	20230103	13.96	5380	-24.91	20230307	3545	13.96	20230103	9000	-55.11	20220808	3545	13.96	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
8	20230731	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	20	2	0.50	155992070	38609	23.00	4015	4095	3965	5240	2825	4035	4040.30	0.42	0	516	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1082	-30.26	1.18	12	0.14	-134.00	3449.00	9000	20220808	-54.94	3545	20230103	14.39	5380	-24.63	20230307	3545	14.39	20230103	9000	-54.94	20220808	3545	14.39	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
9	20230731	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-20	5	-0.50	8644295	2153	1.28	4015	4015	4015	5240	2825	4035	4015.00	0.42	0	-360	4258	4146	3968	3856	3678	4202	3912	27	1207	100	2900	5	1	26690460	1072	-29.96	1.16	12	0.01	-134.00	3449.00	9000	20220808	-55.39	3545	20230103	13.26	5380	-25.37	20230307	3545	13.26	20230103	9000	-55.39	20220808	3545	13.26	20230103	2.00	N	128540	100	26 억		112484	N	N	0	N	00	N
10	20230728	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	215	2	5.63	666350435	167782	49.03	3820	4080	3790	4965	2675	3820	3971.50	0.32	0	26294	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1077	-30.11	1.17	12	0.63	-134.00	3449.00	9000	20220808	-55.17	3545	20230103	13.82	5380	-25.00	20230307	3545	13.82	20230103	9000	-55.17	20220808	3545	13.82	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
11	20230728	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	220	2	5.76	631703275	159180	46.52	3820	4080	3790	4965	2675	3820	3968.48	0.32	0	26004	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1078	-30.15	1.17	12	0.60	-134.00	3449.00	9000	20220808	-55.11	3545	20230103	13.96	5380	-24.91	20230307	3545	13.96	20230103	9000	-55.11	20220808	3545	13.96	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
12	20230728	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	210	2	5.50	591100755	149101	43.57	3820	4080	3790	4965	2675	3820	3964.43	0.32	0	25065	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1076	-30.07	1.17	12	0.56	-134.00	3449.00	9000	20220808	-55.22	3545	20230103	13.68	5380	-25.09	20230307	3545	13.68	20230103	9000	-55.22	20220808	3545	13.68	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
13	20230728	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	230	2	6.02	564096515	142401	41.62	3820	4080	3790	4965	2675	3820	3961.32	0.32	0	22262	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1081	-30.22	1.17	12	0.53	-134.00	3449.00	9000	20220808	-55.00	3545	20230103	14.25	5380	-24.72	20230307	3545	14.25	20230103	9000	-55.00	20220808	3545	14.25	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
14	20230728	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	210	2	5.50	427900680	108797	31.79	3820	4040	3790	4965	2675	3820	3933.02	0.32	0	22751	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1076	-30.07	1.17	12	0.41	-134.00	3449.00	9000	20220808	-55.22	3545	20230103	13.68	5380	-25.09	20230307	3545	13.68	20230103	9000	-55.22	20220808	3545	13.68	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
15	20230728	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	120	2	3.14	257195205	66148	19.33	3820	3970	3790	4965	2675	3820	3888.18	0.32	0	20110	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1052	-29.40	1.14	12	0.25	-134.00	3449.00	9000	20220808	-56.22	3545	20230103	11.14	5380	-26.77	20230307	3545	11.14	20230103	9000	-56.22	20220808	3545	11.14	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
16	20230728	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	70	2	1.83	163754865	42355	12.38	3820	3925	3790	4965	2675	3820	3866.25	0.32	0	13957	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1038	-29.03	1.13	12	0.16	-134.00	3449.00	9000	20220808	-56.78	3545	20230103	9.73	5380	-27.70	20230307	3545	9.73	20230103	9000	-56.78	20220808	3545	9.73	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
17	20230728	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	35	2	0.92	15241860	4000	1.17	3820	3855	3790	4965	2675	3820	3810.47	0.32	0	1119	4220	4020	3850	3650	3480	4120	3750	27	1145	100	2750	5	1	26690460	1029	-28.77	1.12	12	0.01	-134.00	3449.00	9000	20220808	-57.17	3545	20230103	8.74	5380	-28.35	20230307	3545	8.74	20230103	9000	-57.17	20220808	3545	8.74	20230103	2.16	N	128540	100	26 억		84556	N	N	0	N	00	N
18	20230727	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	130	2	3.52	1324403805	341027	92.50	3685	4050	3680	4795	2585	3690	3883.72	0.29	-26965	7889	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1020	-28.51	1.11	12	1.28	-134.00	3449.00	9000	20220808	-57.56	3545	20230103	7.76	5380	-29.00	20230307	3545	7.76	20230103	9000	-57.56	20220808	3545	7.76	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
19	20230727	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	155	2	4.20	1292739720	332745	90.25	3685	4050	3680	4795	2585	3690	3885.14	0.29	-26965	8292	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1026	-28.69	1.11	12	1.25	-134.00	3449.00	9000	20220808	-57.28	3545	20230103	8.46	5380	-28.53	20230307	3545	8.46	20230103	9000	-57.28	20220808	3545	8.46	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
20	20230727	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	155	2	4.20	1209059890	311025	84.36	3685	4050	3680	4795	2585	3690	3887.41	0.29	-26965	4039	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1026	-28.69	1.11	12	1.17	-134.00	3449.00	9000	20220808	-57.28	3545	20230103	8.46	5380	-28.53	20230307	3545	8.46	20230103	9000	-57.28	20220808	3545	8.46	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
21	20230727	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	100	2	2.71	292821660	77730	21.08	3685	3840	3680	4795	2585	3690	3767.27	0.29	-26965	-5364	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1012	-28.28	1.10	12	0.29	-134.00	3449.00	9000	20220808	-57.89	3545	20230103	6.91	5380	-29.55	20230307	3545	6.91	20230103	9000	-57.89	20220808	3545	6.91	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
22	20230727	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	100	2	2.71	250277085	66427	18.02	3685	3840	3680	4795	2585	3690	3767.82	0.29	-26965	-2908	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1012	-28.28	1.10	12	0.25	-134.00	3449.00	9000	20220808	-57.89	3545	20230103	6.91	5380	-29.55	20230307	3545	6.91	20230103	9000	-57.89	20220808	3545	6.91	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
23	20230727	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	135	2	3.66	212019805	56344	15.28	3685	3840	3680	4795	2585	3690	3763.09	0.29	-26965	-2883	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1021	-28.54	1.11	12	0.21	-134.00	3449.00	9000	20220808	-57.50	3545	20230103	7.90	5380	-28.90	20230307	3545	7.90	20230103	9000	-57.50	20220808	3545	7.90	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
24	20230727	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	65	2	1.76	114420735	30600	8.30	3685	3780	3680	4795	2585	3690	3739.41	0.29	-26965	-5276	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1002	-28.02	1.09	12	0.11	-134.00	3449.00	9000	20220808	-58.28	3545	20230103	5.92	5380	-30.20	20230307	3545	5.92	20230103	9000	-58.28	20220808	3545	5.92	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
25	20230727	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	60	2	1.63	28532965	7655	2.08	3685	3780	3680	4795	2585	3690	3727.88	0.29	-26965	107	3970	3830	3740	3600	3510	3785	3555	27	1105	100	2650	5	1	26690460	1001	-27.99	1.09	12	0.03	-134.00	3449.00	9000	20220808	-58.33	3545	20230103	5.78	5380	-30.30	20230307	3545	5.78	20230103	9000	-58.33	20220808	3545	5.78	20230103	2.23	N	128540	100	26 억		76807	N	N	0	N	00	N
26	20230726	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-210	5	-5.38	1370741265	364745	154.69	3850	3880	3650	5070	2730	3900	3758.17	0.39	0	-27016	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	985	-27.54	1.07	12	1.37	-134.00	3449.00	9000	20220808	-59.00	3545	20230103	4.09	5380	-31.41	20230307	3545	4.09	20230103	9000	-59.00	20220808	3545	4.09	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
27	20230726	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-220	5	-5.64	1338179625	355887	150.93	3850	3880	3650	5070	2730	3900	3760.13	0.39	0	-29544	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	982	-27.46	1.07	12	1.33	-134.00	3449.00	9000	20220808	-59.11	3545	20230103	3.81	5380	-31.60	20230307	3545	3.81	20230103	9000	-59.11	20220808	3545	3.81	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
28	20230726	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-230	5	-5.90	1236890740	328292	139.23	3850	3880	3650	5070	2730	3900	3767.65	0.39	0	-31522	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	980	-27.39	1.06	12	1.23	-134.00	3449.00	9000	20220808	-59.22	3545	20230103	3.53	5380	-31.78	20230307	3545	3.53	20230103	9000	-59.22	20220808	3545	3.53	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
29	20230726	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-220	5	-5.64	1105831015	292650	124.11	3850	3880	3655	5070	2730	3900	3778.68	0.39	0	-29924	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	982	-27.46	1.07	12	1.10	-134.00	3449.00	9000	20220808	-59.11	3545	20230103	3.81	5380	-31.60	20230307	3545	3.81	20230103	9000	-59.11	20220808	3545	3.81	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
30	20230726	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-150	5	-3.85	915073395	241059	102.23	3850	3880	3750	5070	2730	3900	3796.06	0.39	0	-20662	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	1001	-27.99	1.09	12	0.90	-134.00	3449.00	9000	20220808	-58.33	3545	20230103	5.78	5380	-30.30	20230307	3545	5.78	20230103	9000	-58.33	20220808	3545	5.78	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
31	20230726	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-125	5	-3.21	815541095	214576	91.00	3850	3880	3750	5070	2730	3900	3800.71	0.39	0	-21462	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	1008	-28.17	1.09	12	0.80	-134.00	3449.00	9000	20220808	-58.06	3545	20230103	6.49	5380	-29.83	20230307	3545	6.49	20230103	9000	-58.06	20220808	3545	6.49	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
32	20230726	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-115	5	-2.95	600642780	157622	66.85	3850	3880	3780	5070	2730	3900	3810.65	0.39	0	-27374	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	1010	-28.25	1.10	12	0.59	-134.00	3449.00	9000	20220808	-57.94	3545	20230103	6.77	5380	-29.65	20230307	3545	6.77	20230103	9000	-57.94	20220808	3545	6.77	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
33	20230726	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-95	5	-2.44	238388420	62189	26.37	3850	3880	3800	5070	2730	3900	3833.29	0.39	0	-5562	4280	4090	3955	3765	3630	4185	3860	27	1170	100	2800	5	1	26690460	1016	-28.40	1.10	12	0.23	-134.00	3449.00	9000	20220808	-57.72	3545	20230103	7.33	5380	-29.28	20230307	3545	7.33	20230103	9000	-57.72	20220808	3545	7.33	20230103	2.28	N	128540	100	26 억		103772	N	N	0	N	00	N
34	20230725	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-20	5	-0.51	919895995	233697	82.08	3870	4145	3820	5090	2745	3920	3936.38	0.34	0	12797	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1041	-29.10	1.13	12	0.88	-134.00	3449.00	9000	20220808	-56.67	3545	20230103	10.01	5380	-27.51	20230307	3545	10.01	20230103	9000	-56.67	20220808	3545	10.01	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
35	20230725	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	5	2	0.13	886592560	225178	79.08	3870	4145	3820	5090	2745	3920	3937.30	0.34	0	14392	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1048	-29.29	1.14	12	0.84	-134.00	3449.00	9000	20220808	-56.39	3545	20230103	10.72	5380	-27.04	20230307	3545	10.72	20230103	9000	-56.39	20220808	3545	10.72	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
36	20230725	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	35	2	0.89	776591510	197164	69.24	3870	4145	3820	5090	2745	3920	3938.81	0.34	0	10718	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1056	-29.51	1.15	12	0.74	-134.00	3449.00	9000	20220808	-56.06	3545	20230103	11.57	5380	-26.49	20230307	3545	11.57	20230103	9000	-56.06	20220808	3545	11.57	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
37	20230725	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	15	2	0.38	475325990	122730	43.10	3870	3975	3820	5090	2745	3920	3872.94	0.34	0	11475	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1050	-29.37	1.14	12	0.46	-134.00	3449.00	9000	20220808	-56.28	3545	20230103	11.00	5380	-26.86	20230307	3545	11.00	20230103	9000	-56.28	20220808	3545	11.00	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
38	20230725	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-65	5	-1.66	406557835	105180	36.94	3870	3930	3820	5090	2745	3920	3865.35	0.34	0	8008	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1029	-28.77	1.12	12	0.39	-134.00	3449.00	9000	20220808	-57.17	3545	20230103	8.74	5380	-28.35	20230307	3545	8.74	20230103	9000	-57.17	20220808	3545	8.74	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
39	20230725	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-40	5	-1.02	365565360	94544	33.20	3870	3930	3820	5090	2745	3920	3866.62	0.34	0	7002	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1036	-28.96	1.12	12	0.35	-134.00	3449.00	9000	20220808	-56.89	3545	20230103	9.45	5380	-27.88	20230307	3545	9.45	20230103	9000	-56.89	20220808	3545	9.45	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
40	20230725	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-65	5	-1.66	299917660	77528	27.23	3870	3930	3820	5090	2745	3920	3868.51	0.34	0	5716	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1029	-28.77	1.12	12	0.29	-134.00	3449.00	9000	20220808	-57.17	3545	20230103	8.74	5380	-28.35	20230307	3545	8.74	20230103	9000	-57.17	20220808	3545	8.74	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
41	20230725	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-35	5	-0.89	95667660	24555	8.62	3870	3930	3870	5090	2745	3920	3896.06	0.34	0	4747	4166	4042	3971	3847	3776	4007	3812	27	1172	100	2820	5	1	26690460	1037	-28.99	1.13	12	0.09	-134.00	3449.00	9000	20220808	-56.83	3545	20230103	9.59	5380	-27.79	20230307	3545	9.59	20230103	9000	-56.83	20220808	3545	9.59	20230103	2.27	N	128540	100	26 억		90369	N	N	0	N	00	N
42	20230724	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-190	5	-4.62	1124456505	283854	121.01	4095	4095	3900	5340	2880	4110	3961.44	0.56	0	-58793	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1046	-29.25	1.14	12	1.06	-134.00	3449.00	9000	20220808	-56.44	3545	20230103	10.58	5380	-27.14	20230307	3545	10.58	20230103	9000	-56.44	20220808	3545	10.58	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
43	20230724	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-205	5	-4.99	1094429630	276183	117.74	4095	4095	3900	5340	2880	4110	3962.70	0.56	0	-58270	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1042	-29.14	1.13	12	1.03	-134.00	3449.00	9000	20220808	-56.61	3545	20230103	10.16	5380	-27.42	20230307	3545	10.16	20230103	9000	-56.61	20220808	3545	10.16	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
44	20230724	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-200	5	-4.87	970000515	244370	104.18	4095	4095	3900	5340	2880	4110	3969.39	0.56	0	-58180	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1044	-29.18	1.13	12	0.92	-134.00	3449.00	9000	20220808	-56.56	3545	20230103	10.30	5380	-27.32	20230307	3545	10.30	20230103	9000	-56.56	20220808	3545	10.30	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
45	20230724	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-200	5	-4.87	859743310	216206	92.17	4095	4095	3900	5340	2880	4110	3976.50	0.56	0	-44179	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1044	-29.18	1.13	12	0.81	-134.00	3449.00	9000	20220808	-56.56	3545	20230103	10.30	5380	-27.32	20230307	3545	10.30	20230103	9000	-56.56	20220808	3545	10.30	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
46	20230724	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-145	5	-3.53	641785105	160669	68.50	4095	4095	3960	5340	2880	4110	3994.46	0.56	0	-34049	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1058	-29.59	1.15	12	0.60	-134.00	3449.00	9000	20220808	-55.94	3545	20230103	11.85	5380	-26.30	20230307	3545	11.85	20230103	9000	-55.94	20220808	3545	11.85	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
47	20230724	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-130	5	-3.16	510404070	127617	54.41	4095	4095	3980	5340	2880	4110	3999.50	0.56	0	-26582	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1062	-29.70	1.15	12	0.48	-134.00	3449.00	9000	20220808	-55.78	3545	20230103	12.27	5380	-26.02	20230307	3545	12.27	20230103	9000	-55.78	20220808	3545	12.27	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
48	20230724	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-120	5	-2.92	390154170	97456	41.55	4095	4095	3980	5340	2880	4110	4003.39	0.56	0	-28572	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1065	-29.78	1.16	12	0.37	-134.00	3449.00	9000	20220808	-55.67	3545	20230103	12.55	5380	-25.84	20230307	3545	12.55	20230103	9000	-55.67	20220808	3545	12.55	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
49	20230724	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-105	5	-2.55	83527425	20705	8.83	4095	4095	4000	5340	2880	4110	4034.17	0.56	0	-19073	4266	4187	4091	4012	3916	4227	4052	27	1230	100	2950	5	1	26690460	1069	-29.89	1.16	12	0.08	-134.00	3449.00	9000	20220808	-55.50	3545	20230103	12.98	5380	-25.56	20230307	3545	12.98	20230103	9000	-55.50	20220808	3545	12.98	20230103	2.28	N	128540	100	26 억		148905	N	N	0	N	00	N
50	20230721	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-60	5	-1.44	949117305	233583	347.79	3995	4170	3995	5420	2920	4170	4063.28	0.52	0	10065	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1097	-30.67	1.19	12	0.88	-134.00	3449.00	9000	20220808	-54.33	3545	20230103	15.94	5380	-23.61	20230307	3545	15.94	20230103	9000	-54.33	20220808	3545	15.94	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
51	20230721	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-65	5	-1.56	930309275	229003	340.97	3995	4170	3995	5420	2920	4170	4062.43	0.52	0	10155	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1096	-30.63	1.19	12	0.86	-134.00	3449.00	9000	20220808	-54.39	3545	20230103	15.80	5380	-23.70	20230307	3545	15.80	20230103	9000	-54.39	20220808	3545	15.80	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
52	20230721	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-65	5	-1.56	816421965	201250	299.65	3995	4170	3995	5420	2920	4170	4056.76	0.52	0	14224	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1096	-30.63	1.19	12	0.75	-134.00	3449.00	9000	20220808	-54.39	3545	20230103	15.80	5380	-23.70	20230307	3545	15.80	20230103	9000	-54.39	20220808	3545	15.80	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
53	20230721	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-65	5	-1.56	752479945	185703	276.50	3995	4170	3995	5420	2920	4170	4052.06	0.52	0	21155	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1096	-30.63	1.19	12	0.70	-134.00	3449.00	9000	20220808	-54.39	3545	20230103	15.80	5380	-23.70	20230307	3545	15.80	20230103	9000	-54.39	20220808	3545	15.80	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
54	20230721	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-60	5	-1.44	705566160	174274	259.48	3995	4170	3995	5420	2920	4170	4048.60	0.52	0	25481	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1097	-30.67	1.19	12	0.65	-134.00	3449.00	9000	20220808	-54.33	3545	20230103	15.94	5380	-23.61	20230307	3545	15.94	20230103	9000	-54.33	20220808	3545	15.94	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
55	20230721	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-40	5	-0.96	677757180	167516	249.42	3995	4170	3995	5420	2920	4170	4045.93	0.52	0	24872	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1102	-30.82	1.20	12	0.63	-134.00	3449.00	9000	20220808	-54.11	3545	20230103	16.50	5380	-23.23	20230307	3545	16.50	20230103	9000	-54.11	20220808	3545	16.50	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
56	20230721	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-50	5	-1.20	618080480	153019	227.84	3995	4170	3995	5420	2920	4170	4039.24	0.52	0	23878	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1100	-30.75	1.19	12	0.57	-134.00	3449.00	9000	20220808	-54.22	3545	20230103	16.22	5380	-23.42	20230307	3545	16.22	20230103	9000	-54.22	20220808	3545	16.22	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
57	20230721	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-90	5	-2.16	476076940	118495	176.43	3995	4170	3995	5420	2920	4170	4017.70	0.52	0	25620	4280	4225	4190	4135	4100	4207	4117	27	1250	100	3000	5	1	26690460	1089	-30.45	1.18	12	0.44	-134.00	3449.00	9000	20220808	-54.67	3545	20230103	15.09	5380	-24.16	20230307	3545	15.09	20230103	9000	-54.67	20220808	3545	15.09	20230103	2.23	N	128540	100	26 억		138840	N	N	0	N	00	N
58	20230720	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-30	5	-0.71	277576715	66473	34.45	4200	4245	4155	5460	2940	4200	4175.79	0.54	0	-4303	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1113	-31.12	1.21	12	0.25	-134.00	3449.00	9000	20220808	-53.67	3545	20230103	17.63	5380	-22.49	20230307	3545	17.63	20230103	9000	-53.67	20220808	3545	17.63	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
59	20230720	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-15	5	-0.36	250609995	60012	31.10	4200	4245	4155	5460	2940	4200	4176.00	0.54	0	-4280	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1117	-31.23	1.21	12	0.22	-134.00	3449.00	9000	20220808	-53.50	3545	20230103	18.05	5380	-22.21	20230307	3545	18.05	20230103	9000	-53.50	20220808	3545	18.05	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
60	20230720	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-15	5	-0.36	238939685	57220	29.65	4200	4245	4155	5460	2940	4200	4175.81	0.54	0	-3469	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1117	-31.23	1.21	12	0.21	-134.00	3449.00	9000	20220808	-53.50	3545	20230103	18.05	5380	-22.21	20230307	3545	18.05	20230103	9000	-53.50	20220808	3545	18.05	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
61	20230720	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-20	5	-0.48	182053320	43666	22.63	4200	4205	4155	5460	2940	4200	4169.22	0.54	0	3478	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1116	-31.19	1.21	12	0.16	-134.00	3449.00	9000	20220808	-53.56	3545	20230103	17.91	5380	-22.30	20230307	3545	17.91	20230103	9000	-53.56	20220808	3545	17.91	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
62	20230720	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-20	5	-0.48	161131980	38665	20.04	4200	4200	4155	5460	2940	4200	4167.39	0.54	0	3475	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1116	-31.19	1.21	12	0.14	-134.00	3449.00	9000	20220808	-53.56	3545	20230103	17.91	5380	-22.30	20230307	3545	17.91	20230103	9000	-53.56	20220808	3545	17.91	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
63	20230720	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-25	5	-0.60	135010000	32407	16.79	4200	4200	4155	5460	2940	4200	4166.08	0.54	0	3372	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1114	-31.16	1.21	12	0.12	-134.00	3449.00	9000	20220808	-53.61	3545	20230103	17.77	5380	-22.40	20230307	3545	17.77	20230103	9000	-53.61	20220808	3545	17.77	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
64	20230720	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-30	5	-0.71	92506160	22221	11.52	4200	4200	4155	5460	2940	4200	4163.01	0.54	0	2315	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1113	-31.12	1.21	12	0.08	-134.00	3449.00	9000	20220808	-53.67	3545	20230103	17.63	5380	-22.49	20230307	3545	17.63	20230103	9000	-53.67	20220808	3545	17.63	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
65	20230720	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-20	5	-0.48	7284685	1743	0.90	4200	4200	4155	5460	2940	4200	4179.39	0.54	0	-752	4373	4286	4233	4146	4093	4260	4120	27	1260	100	3020	5	1	26690460	1116	-31.19	1.21	12	0.01	-134.00	3449.00	9000	20220808	-53.56	3545	20230103	17.91	5380	-22.30	20230307	3545	17.91	20230103	9000	-53.56	20220808	3545	17.91	20230103	2.30	N	128540	100	26 억		143138	N	N	0	N	00	N
66	20230719	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-120	5	-2.78	810642375	192311	95.15	4275	4320	4180	5610	3025	4320	4215.27	0.58	0	-10481	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1121	-31.34	1.22	12	0.72	-134.00	3449.00	9000	20220808	-53.33	3545	20230103	18.48	5380	-21.93	20230307	3545	18.48	20230103	9000	-53.33	20220808	3545	18.48	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
67	20230719	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-125	5	-2.89	772876735	183303	90.69	4275	4320	4180	5610	3025	4320	4216.39	0.58	0	-9567	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1120	-31.31	1.22	12	0.69	-134.00	3449.00	9000	20220808	-53.39	3545	20230103	18.34	5380	-22.03	20230307	3545	18.34	20230103	9000	-53.39	20220808	3545	18.34	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
68	20230719	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-120	5	-2.78	720663130	170851	84.53	4275	4320	4180	5610	3025	4320	4218.08	0.58	0	-8315	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1121	-31.34	1.22	12	0.64	-134.00	3449.00	9000	20220808	-53.33	3545	20230103	18.48	5380	-21.93	20230307	3545	18.48	20230103	9000	-53.33	20220808	3545	18.48	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
69	20230719	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-125	5	-2.89	653641510	154914	76.64	4275	4320	4180	5610	3025	4320	4219.38	0.58	0	-6952	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1120	-31.31	1.22	12	0.58	-134.00	3449.00	9000	20220808	-53.39	3545	20230103	18.34	5380	-22.03	20230307	3545	18.34	20230103	9000	-53.39	20220808	3545	18.34	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
70	20230719	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-130	5	-3.01	607966875	144029	71.26	4275	4320	4180	5610	3025	4320	4221.14	0.58	0	-2279	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1118	-31.27	1.21	12	0.54	-134.00	3449.00	9000	20220808	-53.44	3545	20230103	18.19	5380	-22.12	20230307	3545	18.19	20230103	9000	-53.44	20220808	3545	18.19	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
71	20230719	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-125	5	-2.89	541158030	128065	63.36	4275	4320	4180	5610	3025	4320	4225.65	0.58	0	753	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1120	-31.31	1.22	12	0.48	-134.00	3449.00	9000	20220808	-53.39	3545	20230103	18.34	5380	-22.03	20230307	3545	18.34	20230103	9000	-53.39	20220808	3545	18.34	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
72	20230719	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-115	5	-2.66	412335845	97442	48.21	4275	4320	4185	5610	3025	4320	4231.60	0.58	0	3581	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1122	-31.38	1.22	12	0.37	-134.00	3449.00	9000	20220808	-53.28	3545	20230103	18.62	5380	-21.84	20230307	3545	18.62	20230103	9000	-53.28	20220808	3545	18.62	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
73	20230719	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-40	5	-0.93	35212040	8229	4.07	4275	4315	4275	5610	3025	4320	4279.02	0.58	0	-2993	4446	4382	4311	4247	4176	4415	4280	27	1292	100	3110	5	1	26690460	1142	-31.94	1.24	12	0.03	-134.00	3449.00	9000	20220808	-52.44	3545	20230103	20.73	5380	-20.45	20230307	3545	20.73	20230103	9000	-52.44	20220808	3545	20.73	20230103	2.32	N	128540	100	26 억		155414	N	N	0	N	00	N
74	20230718	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	50	2	1.17	872407010	201718	156.33	4240	4375	4240	5550	2990	4270	4324.89	0.52	0	15651	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1153	-32.24	1.25	12	0.76	-134.00	3449.00	9000	20220808	-52.00	3545	20230103	21.86	5380	-19.70	20230307	3545	21.86	20230103	9000	-52.00	20220808	3545	21.86	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
75	20230718	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	40	2	0.94	828953800	191645	148.53	4240	4375	4240	5550	2990	4270	4325.47	0.52	0	15678	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1150	-32.16	1.25	12	0.72	-134.00	3449.00	9000	20220808	-52.11	3545	20230103	21.58	5380	-19.89	20230307	3545	21.58	20230103	9000	-52.11	20220808	3545	21.58	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
76	20230718	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	30	2	0.70	736923760	170253	131.95	4240	4375	4240	5550	2990	4270	4328.40	0.52	0	14512	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1148	-32.09	1.25	12	0.64	-134.00	3449.00	9000	20220808	-52.22	3545	20230103	21.30	5380	-20.07	20230307	3545	21.30	20230103	9000	-52.22	20220808	3545	21.30	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
77	20230718	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	30	2	0.70	623118340	143973	111.58	4240	4375	4240	5550	2990	4270	4328.02	0.52	0	23078	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1148	-32.09	1.25	12	0.54	-134.00	3449.00	9000	20220808	-52.22	3545	20230103	21.30	5380	-20.07	20230307	3545	21.30	20230103	9000	-52.22	20220808	3545	21.30	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
78	20230718	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	40	2	0.94	560319275	129341	100.24	4240	4375	4240	5550	2990	4270	4332.11	0.52	0	24360	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1150	-32.16	1.25	12	0.48	-134.00	3449.00	9000	20220808	-52.11	3545	20230103	21.58	5380	-19.89	20230307	3545	21.58	20230103	9000	-52.11	20220808	3545	21.58	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
79	20230718	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	80	2	1.87	499618855	115330	89.38	4240	4375	4240	5550	2990	4270	4332.08	0.52	0	25469	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1161	-32.46	1.26	12	0.43	-134.00	3449.00	9000	20220808	-51.67	3545	20230103	22.71	5380	-19.14	20230307	3545	22.71	20230103	9000	-51.67	20220808	3545	22.71	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
80	20230718	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	60	2	1.41	333430680	77117	59.77	4240	4355	4240	5550	2990	4270	4323.70	0.52	0	13343	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1156	-32.31	1.26	12	0.29	-134.00	3449.00	9000	20220808	-51.89	3545	20230103	22.14	5380	-19.52	20230307	3545	22.14	20230103	9000	-51.89	20220808	3545	22.14	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
81	20230718	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	60	2	1.41	88141820	20404	15.81	4240	4355	4240	5550	2990	4270	4319.83	0.52	0	3007	4370	4320	4265	4215	4160	4292	4187	27	1280	100	3070	5	1	26690460	1156	-32.31	1.26	12	0.08	-134.00	3449.00	9000	20220808	-51.89	3545	20230103	22.14	5380	-19.52	20230307	3545	22.14	20230103	9000	-51.89	20220808	3545	22.14	20230103	2.32	N	128540	100	26 억		138648	N	N	0	N	00	N
82	20230717	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-50	5	-1.16	548284795	128938	95.22	4280	4315	4210	5610	3025	4320	4252.27	0.52	0	1041	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1140	-31.87	1.24	12	0.48	-134.00	3449.00	9000	20220808	-52.56	3545	20230103	20.45	5380	-20.63	20230307	3545	20.45	20230103	9000	-52.56	20220808	3545	20.45	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
83	20230717	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-45	5	-1.04	530453010	124764	92.14	4280	4315	4210	5610	3025	4320	4251.65	0.52	0	1030	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1141	-31.90	1.24	12	0.47	-134.00	3449.00	9000	20220808	-52.50	3545	20230103	20.59	5380	-20.54	20230307	3545	20.59	20230103	9000	-52.50	20220808	3545	20.59	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
84	20230717	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-55	5	-1.27	488274770	114883	84.84	4280	4315	4210	5610	3025	4320	4250.19	0.52	0	1131	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1138	-31.83	1.24	12	0.43	-134.00	3449.00	9000	20220808	-52.61	3545	20230103	20.31	5380	-20.72	20230307	3545	20.31	20230103	9000	-52.61	20220808	3545	20.31	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
85	20230717	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-55	5	-1.27	471439065	110922	81.92	4280	4315	4210	5610	3025	4320	4250.18	0.52	0	812	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1138	-31.83	1.24	12	0.42	-134.00	3449.00	9000	20220808	-52.61	3545	20230103	20.31	5380	-20.72	20230307	3545	20.31	20230103	9000	-52.61	20220808	3545	20.31	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
86	20230717	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-65	5	-1.50	404009585	95065	70.21	4280	4315	4210	5610	3025	4320	4249.82	0.52	0	-4150	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1136	-31.75	1.23	12	0.36	-134.00	3449.00	9000	20220808	-52.72	3545	20230103	20.03	5380	-20.91	20230307	3545	20.03	20230103	9000	-52.72	20220808	3545	20.03	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
87	20230717	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-60	5	-1.39	360116605	84747	62.59	4280	4315	4210	5610	3025	4320	4249.31	0.52	0	-4938	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1137	-31.79	1.24	12	0.32	-134.00	3449.00	9000	20220808	-52.67	3545	20230103	20.17	5380	-20.82	20230307	3545	20.17	20230103	9000	-52.67	20220808	3545	20.17	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
88	20230717	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-55	5	-1.27	304403985	71661	52.92	4280	4315	4210	5610	3025	4320	4247.82	0.52	0	-5789	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1138	-31.83	1.24	12	0.27	-134.00	3449.00	9000	20220808	-52.61	3545	20230103	20.31	5380	-20.72	20230307	3545	20.31	20230103	9000	-52.61	20220808	3545	20.31	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
89	20230717	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-70	5	-1.62	119077525	28084	20.74	4280	4315	4210	5610	3025	4320	4240.02	0.52	0	-53	4443	4381	4318	4256	4193	4350	4225	27	1292	100	3110	5	1	26690460	1134	-31.72	1.23	12	0.11	-134.00	3449.00	9000	20220808	-52.78	3545	20230103	19.89	5380	-21.00	20230307	3545	19.89	20230103	9000	-52.78	20220808	3545	19.89	20230103	2.23	N	128540	100	26 억		137607	N	N	0	N	00	N
90	20230714	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-20	5	-0.46	575656320	134191	90.52	4370	4380	4255	5640	3040	4340	4289.75	0.59	0	-20562	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1153	-32.24	1.25	12	0.50	-134.00	3449.00	9000	20220808	-52.00	3545	20230103	21.86	5380	-19.70	20230307	3545	21.86	20230103	9000	-52.00	20220808	3545	21.86	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
91	20230714	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-25	5	-0.58	534998985	124772	84.17	4370	4380	4255	5640	3040	4340	4287.81	0.59	0	-20594	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1152	-32.20	1.25	12	0.47	-134.00	3449.00	9000	20220808	-52.06	3545	20230103	21.72	5380	-19.80	20230307	3545	21.72	20230103	9000	-52.06	20220808	3545	21.72	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
92	20230714	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-35	5	-0.81	480168430	112043	75.58	4370	4380	4255	5640	3040	4340	4285.57	0.59	0	-19999	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1149	-32.13	1.25	12	0.42	-134.00	3449.00	9000	20220808	-52.17	3545	20230103	21.44	5380	-19.98	20230307	3545	21.44	20230103	9000	-52.17	20220808	3545	21.44	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
93	20230714	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-35	5	-0.81	443629930	103542	69.85	4370	4380	4255	5640	3040	4340	4284.54	0.59	0	-21410	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1149	-32.13	1.25	12	0.39	-134.00	3449.00	9000	20220808	-52.17	3545	20230103	21.44	5380	-19.98	20230307	3545	21.44	20230103	9000	-52.17	20220808	3545	21.44	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
94	20230714	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-45	5	-1.04	413958500	96630	65.19	4370	4380	4255	5640	3040	4340	4283.95	0.59	0	-21503	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1146	-32.05	1.25	12	0.36	-134.00	3449.00	9000	20220808	-52.28	3545	20230103	21.16	5380	-20.17	20230307	3545	21.16	20230103	9000	-52.28	20220808	3545	21.16	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
95	20230714	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-50	5	-1.15	357439190	83456	56.30	4370	4380	4255	5640	3040	4340	4282.97	0.59	0	-20350	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1145	-32.01	1.24	12	0.31	-134.00	3449.00	9000	20220808	-52.33	3545	20230103	21.02	5380	-20.26	20230307	3545	21.02	20230103	9000	-52.33	20220808	3545	21.02	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
96	20230714	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-60	5	-1.38	275066185	64233	43.33	4370	4380	4255	5640	3040	4340	4282.32	0.59	0	-19699	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1142	-31.94	1.24	12	0.24	-134.00	3449.00	9000	20220808	-52.44	3545	20230103	20.73	5380	-20.45	20230307	3545	20.73	20230103	9000	-52.44	20220808	3545	20.73	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
97	20230714	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-55	5	-1.27	64101470	14801	9.98	4370	4380	4280	5640	3040	4340	4330.89	0.59	0	-6708	4510	4425	4380	4295	4250	4402	4272	27	1300	100	3120	5	1	26690460	1144	-31.98	1.24	12	0.06	-134.00	3449.00	9000	20220808	-52.39	3545	20230103	20.87	5380	-20.35	20230307	3545	20.87	20230103	9000	-52.39	20220808	3545	20.87	20230103	2.34	N	128540	100	26 억		158169	N	N	0	N	00	N
98	20230713	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-80	5	-1.81	640630705	146394	56.32	4455	4465	4335	5740	3095	4420	4376.09	0.63	0	-10379	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1158	-32.39	1.26	12	0.55	-134.00	3449.00	9000	20220808	-51.78	3545	20230103	22.43	5380	-19.33	20230307	3545	22.43	20230103	9000	-51.78	20220808	3545	22.43	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
99	20230713	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-70	5	-1.58	600966175	137258	52.81	4455	4465	4345	5740	3095	4420	4378.37	0.63	0	-9795	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1161	-32.46	1.26	12	0.51	-134.00	3449.00	9000	20220808	-51.67	3545	20230103	22.71	5380	-19.14	20230307	3545	22.71	20230103	9000	-51.67	20220808	3545	22.71	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
100	20230713	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-65	5	-1.47	532894055	121613	46.79	4455	4465	4350	5740	3095	4420	4381.88	0.63	0	-3134	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1162	-32.50	1.26	12	0.46	-134.00	3449.00	9000	20220808	-51.61	3545	20230103	22.85	5380	-19.05	20230307	3545	22.85	20230103	9000	-51.61	20220808	3545	22.85	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
101	20230713	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-60	5	-1.36	500448545	114169	43.93	4455	4465	4350	5740	3095	4420	4383.40	0.63	0	3	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1164	-32.54	1.26	12	0.43	-134.00	3449.00	9000	20220808	-51.56	3545	20230103	22.99	5380	-18.96	20230307	3545	22.99	20230103	9000	-51.56	20220808	3545	22.99	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
102	20230713	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-55	5	-1.24	458862075	104618	40.25	4455	4465	4360	5740	3095	4420	4386.07	0.63	0	2517	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1165	-32.57	1.27	12	0.39	-134.00	3449.00	9000	20220808	-51.50	3545	20230103	23.13	5380	-18.87	20230307	3545	23.13	20230103	9000	-51.50	20220808	3545	23.13	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
103	20230713	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-50	5	-1.13	403423545	91926	35.37	4455	4465	4360	5740	3095	4420	4388.57	0.63	0	2477	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1166	-32.61	1.27	12	0.34	-134.00	3449.00	9000	20220808	-51.44	3545	20230103	23.27	5380	-18.77	20230307	3545	23.27	20230103	9000	-51.44	20220808	3545	23.27	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
104	20230713	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-35	5	-0.79	272688055	62008	23.86	4455	4465	4360	5740	3095	4420	4397.63	0.63	0	-5487	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1170	-32.72	1.27	12	0.23	-134.00	3449.00	9000	20220808	-51.28	3545	20230103	23.70	5380	-18.49	20230307	3545	23.70	20230103	9000	-51.28	20220808	3545	23.70	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
105	20230713	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	5	2	0.11	70652630	15944	6.13	4455	4465	4410	5740	3095	4420	4431.30	0.63	0	-6904	4620	4520	4450	4350	4280	4485	4315	27	1322	100	3180	5	1	26690460	1181	-33.02	1.28	12	0.06	-134.00	3449.00	9000	20220808	-50.83	3545	20230103	24.82	5380	-17.75	20230307	3545	24.82	20230103	9000	-50.83	20220808	3545	24.82	20230103	2.31	N	128540	100	26 억		168548	N	N	0	N	00	N
106	20230712	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-60	5	-1.34	1138678200	257826	47.44	4500	4550	4380	5820	3140	4480	4416.35	0.50	0	33534	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1180	-32.99	1.28	12	0.97	-134.00	3449.00	9000	20220808	-50.89	3545	20230103	24.68	5380	-17.84	20230307	3545	24.68	20230103	9000	-50.89	20220808	3545	24.68	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
107	20230712	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-70	5	-1.56	1064530455	241002	44.35	4500	4550	4380	5820	3140	4480	4417.00	0.50	0	31198	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1177	-32.91	1.28	12	0.90	-134.00	3449.00	9000	20220808	-51.00	3545	20230103	24.40	5380	-18.03	20230307	3545	24.40	20230103	9000	-51.00	20220808	3545	24.40	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
108	20230712	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-90	5	-2.01	1008240395	228217	41.99	4500	4550	4380	5820	3140	4480	4417.79	0.50	0	33256	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1172	-32.76	1.27	12	0.86	-134.00	3449.00	9000	20220808	-51.22	3545	20230103	23.84	5380	-18.40	20230307	3545	23.84	20230103	9000	-51.22	20220808	3545	23.84	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
109	20230712	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-80	5	-1.79	858859845	194202	35.74	4500	4550	4390	5820	3140	4480	4422.39	0.50	0	24406	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1174	-32.84	1.28	12	0.73	-134.00	3449.00	9000	20220808	-51.11	3545	20230103	24.12	5380	-18.22	20230307	3545	24.12	20230103	9000	-51.11	20220808	3545	24.12	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
110	20230712	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-65	5	-1.45	795012110	179714	33.07	4500	4550	4390	5820	3140	4480	4423.64	0.50	0	23403	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1178	-32.95	1.28	12	0.67	-134.00	3449.00	9000	20220808	-50.94	3545	20230103	24.54	5380	-17.94	20230307	3545	24.54	20230103	9000	-50.94	20220808	3545	24.54	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
111	20230712	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-45	5	-1.00	594195935	134116	24.68	4500	4550	4395	5820	3140	4480	4430.31	0.50	0	15913	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1184	-33.10	1.29	12	0.50	-134.00	3449.00	9000	20220808	-50.72	3545	20230103	25.11	5380	-17.57	20230307	3545	25.11	20230103	9000	-50.72	20220808	3545	25.11	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
112	20230712	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-35	5	-0.78	505128125	114032	20.98	4500	4550	4395	5820	3140	4480	4429.53	0.50	0	13921	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1186	-33.17	1.29	12	0.43	-134.00	3449.00	9000	20220808	-50.61	3545	20230103	25.39	5380	-17.38	20230307	3545	25.39	20230103	9000	-50.61	20220808	3545	25.39	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
113	20230712	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-60	5	-1.34	131474660	29428	5.42	4500	4550	4420	5820	3140	4480	4467.50	0.50	0	-5179	4593	4536	4453	4396	4313	4565	4425	27	1340	100	3220	5	1	26690460	1180	-32.99	1.28	12	0.11	-134.00	3449.00	9000	20220808	-50.89	3545	20230103	24.68	5380	-17.84	20230307	3545	24.68	20230103	9000	-50.89	20220808	3545	24.68	20230103	2.34	N	128540	100	26 억		133288	N	N	0	N	00	N
114	20230711	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	175	2	4.07	2401412290	539718	138.55	4375	4510	4370	5590	3015	4305	4449.27	0.19	0	83822	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1196	-33.43	1.30	12	2.02	-134.00	3449.00	9000	20220808	-50.22	3545	20230103	26.38	5380	-16.73	20230307	3545	26.38	20230103	9000	-50.22	20220808	3545	26.38	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
115	20230711	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	175	2	4.07	2292724345	515435	132.31	4375	4510	4370	5590	3015	4305	4448.13	0.19	0	81870	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1196	-33.43	1.30	12	1.93	-134.00	3449.00	9000	20220808	-50.22	3545	20230103	26.38	5380	-16.73	20230307	3545	26.38	20230103	9000	-50.22	20220808	3545	26.38	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
116	20230711	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	170	2	3.95	2128366135	478694	122.88	4375	4510	4370	5590	3015	4305	4446.19	0.19	0	66901	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1194	-33.40	1.30	12	1.79	-134.00	3449.00	9000	20220808	-50.28	3545	20230103	26.23	5380	-16.82	20230307	3545	26.23	20230103	9000	-50.28	20220808	3545	26.23	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
117	20230711	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	145	2	3.37	1993897360	448482	115.13	4375	4510	4370	5590	3015	4305	4445.88	0.19	0	65412	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1188	-33.21	1.29	12	1.68	-134.00	3449.00	9000	20220808	-50.56	3545	20230103	25.53	5380	-17.29	20230307	3545	25.53	20230103	9000	-50.56	20220808	3545	25.53	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
118	20230711	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	130	2	3.02	1887182035	424477	108.96	4375	4510	4370	5590	3015	4305	4445.90	0.19	0	62064	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1184	-33.10	1.29	12	1.59	-134.00	3449.00	9000	20220808	-50.72	3545	20230103	25.11	5380	-17.57	20230307	3545	25.11	20230103	9000	-50.72	20220808	3545	25.11	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
119	20230711	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	155	2	3.60	1790527970	402754	103.39	4375	4510	4370	5590	3015	4305	4445.71	0.19	0	62136	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1190	-33.28	1.29	12	1.51	-134.00	3449.00	9000	20220808	-50.44	3545	20230103	25.81	5380	-17.10	20230307	3545	25.81	20230103	9000	-50.44	20220808	3545	25.81	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
120	20230711	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	180	2	4.18	1397072130	314711	80.79	4375	4510	4370	5590	3015	4305	4439.22	0.19	0	63083	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1197	-33.47	1.30	12	1.18	-134.00	3449.00	9000	20220808	-50.17	3545	20230103	26.52	5380	-16.64	20230307	3545	26.52	20230103	9000	-50.17	20220808	3545	26.52	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
121	20230711	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	90	2	2.09	409223405	92756	23.81	4375	4460	4370	5590	3015	4305	4411.83	0.19	0	8680	4525	4415	4360	4250	4195	4387	4222	27	1287	100	3090	5	1	26690460	1173	-32.80	1.27	12	0.35	-134.00	3449.00	9000	20220808	-51.17	3545	20230103	23.98	5380	-18.31	20230307	3545	23.98	20230103	9000	-51.17	20220808	3545	23.98	20230103	2.30	N	128540	100	26 억		51034	N	N	0	N	00	N
122	20230710	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	65	2	1.53	1676939225	384329	166.68	4470	4470	4305	5510	2970	4240	4363.43	0.18	0	3363	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1149	-32.13	1.25	12	1.44	-134.00	3449.00	9000	20220808	-52.17	3545	20230103	21.44	5380	-19.98	20230307	3545	21.44	20230103	9000	-52.17	20220808	3545	21.44	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
123	20230710	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	75	2	1.77	1589102755	363952	157.85	4470	4470	4305	5510	2970	4240	4366.35	0.18	0	4020	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1152	-32.20	1.25	12	1.36	-134.00	3449.00	9000	20220808	-52.06	3545	20230103	21.72	5380	-19.80	20230307	3545	21.72	20230103	9000	-52.06	20220808	3545	21.72	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
124	20230710	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	95	2	2.24	1346393605	308072	133.61	4470	4470	4305	5510	2970	4240	4370.52	0.18	0	-2376	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1157	-32.35	1.26	12	1.15	-134.00	3449.00	9000	20220808	-51.83	3545	20230103	22.28	5380	-19.42	20230307	3545	22.28	20230103	9000	-51.83	20220808	3545	22.28	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
125	20230710	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	85	2	2.00	1272838075	291131	126.26	4470	4470	4305	5510	2970	4240	4372.19	0.18	0	-4779	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1154	-32.28	1.25	12	1.09	-134.00	3449.00	9000	20220808	-51.94	3545	20230103	22.00	5380	-19.61	20230307	3545	22.00	20230103	9000	-51.94	20220808	3545	22.00	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
126	20230710	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	100	2	2.36	1139312030	260281	112.88	4470	4470	4305	5510	2970	4240	4377.41	0.18	0	-9403	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1158	-32.39	1.26	12	0.98	-134.00	3449.00	9000	20220808	-51.78	3545	20230103	22.43	5380	-19.33	20230307	3545	22.43	20230103	9000	-51.78	20220808	3545	22.43	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
127	20230710	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	110	2	2.59	1076397245	245751	106.58	4470	4470	4305	5510	2970	4240	4380.22	0.18	0	-11516	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1161	-32.46	1.26	12	0.92	-134.00	3449.00	9000	20220808	-51.67	3545	20230103	22.71	5380	-19.14	20230307	3545	22.71	20230103	9000	-51.67	20220808	3545	22.71	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
128	20230710	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	105	2	2.48	935829180	213332	92.52	4470	4470	4305	5510	2970	4240	4386.95	0.18	0	-24384	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1160	-32.43	1.26	12	0.80	-134.00	3449.00	9000	20220808	-51.72	3545	20230103	22.57	5380	-19.24	20230307	3545	22.57	20230103	9000	-51.72	20220808	3545	22.57	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
129	20230710	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	115	2	2.71	507941335	114933	49.85	4470	4470	4340	5510	2970	4240	4419.96	0.18	0	-31552	4510	4375	4300	4165	4090	4337	4127	27	1270	100	3050	5	1	26690460	1162	-32.50	1.26	12	0.43	-134.00	3449.00	9000	20220808	-51.61	3545	20230103	22.85	5380	-19.05	20230307	3545	22.85	20230103	9000	-51.61	20220808	3545	22.85	20230103	2.32	N	128540	100	26 억		47703	N	N	0	N	00	N
130	20230707	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-60	5	-1.40	967975050	224857	52.98	4355	4435	4225	5590	3010	4300	4304.86	0.23	0	-12641	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1132	-31.64	1.23	12	0.84	-134.00	3449.00	9000	20220808	-52.89	3545	20230103	19.61	5380	-21.19	20230307	3545	19.61	20230103	9000	-52.89	20220808	3545	19.61	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
131	20230707	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-65	5	-1.51	932800775	216565	51.02	4355	4435	4225	5590	3010	4300	4307.26	0.23	0	-13287	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1130	-31.60	1.23	12	0.81	-134.00	3449.00	9000	20220808	-52.94	3545	20230103	19.46	5380	-21.28	20230307	3545	19.46	20230103	9000	-52.94	20220808	3545	19.46	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
132	20230707	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-40	5	-0.93	813888415	188487	44.41	4355	4435	4230	5590	3010	4300	4318.01	0.23	0	-15831	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1137	-31.79	1.24	12	0.71	-134.00	3449.00	9000	20220808	-52.67	3545	20230103	20.17	5380	-20.82	20230307	3545	20.17	20230103	9000	-52.67	20220808	3545	20.17	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
133	20230707	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-15	5	-0.35	733971990	169756	39.99	4355	4435	4230	5590	3010	4300	4323.69	0.23	0	-7027	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1144	-31.98	1.24	12	0.64	-134.00	3449.00	9000	20220808	-52.39	3545	20230103	20.87	5380	-20.35	20230307	3545	20.87	20230103	9000	-52.39	20220808	3545	20.87	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
134	20230707	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-30	5	-0.70	716812085	165746	39.05	4355	4435	4230	5590	3010	4300	4324.76	0.23	0	-5522	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1140	-31.87	1.24	12	0.62	-134.00	3449.00	9000	20220808	-52.56	3545	20230103	20.45	5380	-20.63	20230307	3545	20.45	20230103	9000	-52.56	20220808	3545	20.45	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
135	20230707	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-25	5	-0.58	584224650	134621	31.72	4355	4435	4270	5590	3010	4300	4339.77	0.23	0	-6943	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1141	-31.90	1.24	12	0.50	-134.00	3449.00	9000	20220808	-52.50	3545	20230103	20.59	5380	-20.54	20230307	3545	20.59	20230103	9000	-52.50	20220808	3545	20.59	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
136	20230707	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-5	5	-0.12	478640225	110003	25.92	4355	4435	4290	5590	3010	4300	4351.16	0.23	0	-6397	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1146	-32.05	1.25	12	0.41	-134.00	3449.00	9000	20220808	-52.28	3545	20230103	21.16	5380	-20.17	20230307	3545	21.16	20230103	9000	-52.28	20220808	3545	21.16	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
137	20230707	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	60	2	1.40	210944015	48084	11.33	4355	4435	4355	5590	3010	4300	4386.99	0.23	0	-6460	4476	4387	4331	4242	4186	4432	4287	27	1290	100	3090	5	1	26690460	1164	-32.54	1.26	12	0.18	-134.00	3449.00	9000	20220808	-51.56	3545	20230103	22.99	5380	-18.96	20230307	3545	22.99	20230103	9000	-51.56	20220808	3545	22.99	20230103	2.44	N	128540	100	26 억		60584	N	N	0	N	00	N
138	20230706	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	5	2	0.12	1815259285	417485	49.60	4285	4420	4275	5580	3010	4295	4348.29	0.13	0	26230	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1148	-32.09	1.25	12	1.56	-134.00	3449.00	9000	20220808	-52.22	3545	20230103	21.30	5380	-20.07	20230307	3545	21.30	20230103	9000	-52.22	20220808	3545	21.30	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
139	20230706	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	0	3	0.00	1694454325	389305	46.25	4285	4420	4280	5580	3010	4295	4352.74	0.13	0	34976	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1146	-32.05	1.25	12	1.46	-134.00	3449.00	9000	20220808	-52.28	3545	20230103	21.16	5380	-20.17	20230307	3545	21.16	20230103	9000	-52.28	20220808	3545	21.16	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
140	20230706	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	25	2	0.58	1551969525	356163	42.31	4285	4420	4280	5580	3010	4295	4357.74	0.13	0	44929	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1153	-32.24	1.25	12	1.33	-134.00	3449.00	9000	20220808	-52.00	3545	20230103	21.86	5380	-19.70	20230307	3545	21.86	20230103	9000	-52.00	20220808	3545	21.86	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
141	20230706	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	35	2	0.81	1365355995	312793	37.16	4285	4420	4280	5580	3010	4295	4365.40	0.13	0	38043	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1156	-32.31	1.26	12	1.17	-134.00	3449.00	9000	20220808	-51.89	3545	20230103	22.14	5380	-19.52	20230307	3545	22.14	20230103	9000	-51.89	20220808	3545	22.14	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
142	20230706	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	80	2	1.86	1187698730	271920	32.30	4285	4420	4280	5580	3010	4295	4368.24	0.13	0	39595	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1168	-32.65	1.27	12	1.02	-134.00	3449.00	9000	20220808	-51.39	3545	20230103	23.41	5380	-18.68	20230307	3545	23.41	20230103	9000	-51.39	20220808	3545	23.41	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
143	20230706	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	85	2	1.98	1050426580	240502	28.57	4285	4420	4280	5580	3010	4295	4368.11	0.13	0	38886	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1169	-32.69	1.27	12	0.90	-134.00	3449.00	9000	20220808	-51.33	3545	20230103	23.55	5380	-18.59	20230307	3545	23.55	20230103	9000	-51.33	20220808	3545	23.55	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
144	20230706	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	65	2	1.51	892514135	204316	24.27	4285	4420	4280	5580	3010	4295	4368.86	0.13	0	32561	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1164	-32.54	1.26	12	0.77	-134.00	3449.00	9000	20220808	-51.56	3545	20230103	22.99	5380	-18.96	20230307	3545	22.99	20230103	9000	-51.56	20220808	3545	22.99	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
145	20230706	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	20	2	0.47	121099025	28159	3.35	4285	4340	4280	5580	3010	4295	4300.87	0.13	0	7376	4601	4447	4326	4172	4051	4387	4112	27	1285	100	3090	5	1	26690460	1152	-32.20	1.25	12	0.11	-134.00	3449.00	9000	20220808	-52.06	3545	20230103	21.72	5380	-19.80	20230307	3545	21.72	20230103	9000	-52.06	20220808	3545	21.72	20230103	2.47	N	128540	100	26 억		35440	N	N	0	N	00	N
146	20230705	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	35	2	0.82	3600099590	830501	28.20	4330	4480	4205	5530	2985	4260	4335.09	0.08	0	11614	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1146	-32.05	1.25	12	3.11	-134.00	3449.00	9000	20220808	-52.28	3545	20230103	21.16	5380	-20.17	20230307	3545	21.16	20230103	9000	-52.28	20220808	3545	21.16	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
147	20230705	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	55	2	1.29	3436614410	792529	26.91	4330	4480	4205	5530	2985	4260	4336.27	0.08	0	6391	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1152	-32.20	1.25	12	2.97	-134.00	3449.00	9000	20220808	-52.06	3545	20230103	21.72	5380	-19.80	20230307	3545	21.72	20230103	9000	-52.06	20220808	3545	21.72	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
148	20230705	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	115	2	2.70	2834322250	652748	22.16	4330	4480	4205	5530	2985	4260	4342.15	0.08	0	-2017	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1168	-32.65	1.27	12	2.45	-134.00	3449.00	9000	20220808	-51.39	3545	20230103	23.41	5380	-18.68	20230307	3545	23.41	20230103	9000	-51.39	20220808	3545	23.41	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
149	20230705	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-30	5	-0.70	1015091035	238090	8.08	4330	4360	4205	5530	2985	4260	4263.48	0.08	0	23748	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1129	-31.57	1.23	12	0.89	-134.00	3449.00	9000	20220808	-53.00	3545	20230103	19.32	5380	-21.38	20230307	3545	19.32	20230103	9000	-53.00	20220808	3545	19.32	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
150	20230705	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-45	5	-1.06	967021075	226680	7.70	4330	4360	4210	5530	2985	4260	4266.02	0.08	0	27331	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1125	-31.46	1.22	12	0.85	-134.00	3449.00	9000	20220808	-53.17	3545	20230103	18.90	5380	-21.65	20230307	3545	18.90	20230103	9000	-53.17	20220808	3545	18.90	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
151	20230705	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-30	5	-0.70	814817860	190591	6.47	4330	4360	4215	5530	2985	4260	4275.23	0.08	0	29168	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1129	-31.57	1.23	12	0.71	-134.00	3449.00	9000	20220808	-53.00	3545	20230103	19.32	5380	-21.38	20230307	3545	19.32	20230103	9000	-53.00	20220808	3545	19.32	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
152	20230705	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-10	5	-0.23	615704755	143530	4.87	4330	4360	4220	5530	2985	4260	4289.75	0.08	0	23518	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1134	-31.72	1.23	12	0.54	-134.00	3449.00	9000	20220808	-52.78	3545	20230103	19.89	5380	-21.00	20230307	3545	19.89	20230103	9000	-52.78	20220808	3545	19.89	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
153	20230705	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	55	2	1.29	209317515	48401	1.64	4330	4360	4300	5530	2985	4260	4324.79	0.08	0	13801	5206	4732	4496	4022	3786	4615	3905	27	1272	100	3060	5	1	26690460	1152	-32.20	1.25	12	0.18	-134.00	3449.00	9000	20220808	-52.06	3545	20230103	21.72	5380	-19.80	20230307	3545	21.72	20230103	9000	-52.06	20220808	3545	21.72	20230103	2.52	N	128540	100	26 억		20557	N	N	0	N	00	N
154	20230704	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	50	2	1.19	13524488905	2934066	3244.75	4620	4970	4260	5470	2950	4210	4609.84	0.48	0	-111064	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1137	-31.79	1.24	12	10.99	-134.00	3449.00	9000	20220808	-52.67	3545	20230103	20.17	5380	-20.82	20230307	3545	20.17	20230103	9000	-52.67	20220808	3545	20.17	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
155	20230704	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	70	2	1.66	13276081770	2875863	3180.38	4620	4970	4280	5470	2950	4210	4616.38	0.48	0	-110999	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1142	-31.94	1.24	12	10.77	-134.00	3449.00	9000	20220808	-52.44	3545	20230103	20.73	5380	-20.45	20230307	3545	20.73	20230103	9000	-52.44	20220808	3545	20.73	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
156	20230704	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	110	2	2.61	12932358645	2795901	3091.96	4620	4970	4290	5470	2950	4210	4625.47	0.48	0	-111129	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1153	-32.24	1.25	12	10.48	-134.00	3449.00	9000	20220808	-52.00	3545	20230103	21.86	5380	-19.70	20230307	3545	21.86	20230103	9000	-52.00	20220808	3545	21.86	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
157	20230704	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	130	2	3.09	12608532290	2720767	3008.87	4620	4970	4305	5470	2950	4210	4634.18	0.48	0	-107515	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1158	-32.39	1.26	12	10.19	-134.00	3449.00	9000	20220808	-51.78	3545	20230103	22.43	5380	-19.33	20230307	3545	22.43	20230103	9000	-51.78	20220808	3545	22.43	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
158	20230704	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	135	2	3.21	12441628785	2682325	2966.35	4620	4970	4305	5470	2950	4210	4638.37	0.48	0	-106948	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1160	-32.43	1.26	12	10.05	-134.00	3449.00	9000	20220808	-51.72	3545	20230103	22.57	5380	-19.24	20230307	3545	22.57	20230103	9000	-51.72	20220808	3545	22.57	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
159	20230704	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	120	2	2.85	12203540630	2627379	2905.59	4620	4970	4305	5470	2950	4210	4644.76	0.48	0	-105894	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1156	-32.31	1.26	12	9.84	-134.00	3449.00	9000	20220808	-51.89	3545	20230103	22.14	5380	-19.52	20230307	3545	22.14	20230103	9000	-51.89	20220808	3545	22.14	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
160	20230704	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	190	2	4.51	11396444370	2441782	2700.34	4620	4970	4380	5470	2950	4210	4667.27	0.48	0	-106219	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1174	-32.84	1.28	12	9.15	-134.00	3449.00	9000	20220808	-51.11	3545	20230103	24.12	5380	-18.22	20230307	3545	24.12	20230103	9000	-51.11	20220808	3545	24.12	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
161	20230704	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	415	2	9.86	7407186680	1548586	1712.56	4620	4970	4505	5470	2950	4210	4783.19	0.48	0	-82367	4300	4255	4210	4165	4120	4277	4187	27	1260	100	3030	5	1	26690460	1234	-34.51	1.34	12	5.80	-134.00	3449.00	9000	20220808	-48.61	3545	20230103	30.47	5380	-14.03	20230307	3545	30.47	20230103	9000	-48.61	20220808	3545	30.47	20230103	2.53	N	128540	100	26 억		128451	N	N	0	N	00	N
162	20230703	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	50	2	1.20	380541010	90320	112.47	4165	4255	4165	5400	2915	4160	4213.25	0.48	0	1413	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1124	-31.42	1.22	12	0.34	-134.00	3449.00	9000	20220808	-53.22	3545	20230103	18.76	5380	-21.75	20230307	3545	18.76	20230103	9000	-53.22	20220808	3545	18.76	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
163	20230703	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	50	2	1.20	363151270	86184	107.32	4165	4255	4165	5400	2915	4160	4213.67	0.48	0	1113	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1124	-31.42	1.22	12	0.32	-134.00	3449.00	9000	20220808	-53.22	3545	20230103	18.76	5380	-21.75	20230307	3545	18.76	20230103	9000	-53.22	20220808	3545	18.76	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
164	20230703	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	60	2	1.44	321373475	76263	94.96	4165	4255	4165	5400	2915	4160	4214.02	0.48	0	833	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1126	-31.49	1.22	12	0.29	-134.00	3449.00	9000	20220808	-53.11	3545	20230103	19.04	5380	-21.56	20230307	3545	19.04	20230103	9000	-53.11	20220808	3545	19.04	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
165	20230703	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	85	2	2.04	306888930	72831	90.69	4165	4255	4165	5400	2915	4160	4213.71	0.48	0	1005	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1133	-31.68	1.23	12	0.27	-134.00	3449.00	9000	20220808	-52.83	3545	20230103	19.75	5380	-21.10	20230307	3545	19.75	20230103	9000	-52.83	20220808	3545	19.75	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
166	20230703	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	60	2	1.44	161569605	38554	48.01	4165	4220	4165	5400	2915	4160	4190.74	0.48	0	9636	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1126	-31.49	1.22	12	0.14	-134.00	3449.00	9000	20220808	-53.11	3545	20230103	19.04	5380	-21.56	20230307	3545	19.04	20230103	9000	-53.11	20220808	3545	19.04	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
167	20230703	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	30	2	0.72	126479950	30188	37.59	4165	4210	4165	5400	2915	4160	4189.74	0.48	0	9452	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1118	-31.27	1.21	12	0.11	-134.00	3449.00	9000	20220808	-53.44	3545	20230103	18.19	5380	-22.12	20230307	3545	18.19	20230103	9000	-53.44	20220808	3545	18.19	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
168	20230703	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	25	2	0.60	88728145	21184	26.38	4165	4205	4165	5400	2915	4160	4188.45	0.48	0	9798	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1117	-31.23	1.21	12	0.08	-134.00	3449.00	9000	20220808	-53.50	3545	20230103	18.05	5380	-22.21	20230307	3545	18.05	20230103	9000	-53.50	20220808	3545	18.05	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N
169	20230703	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	30	2	0.72	30087685	7192	8.96	4165	4195	4165	5400	2915	4160	4183.49	0.48	0	5679	4243	4201	4138	4096	4033	4222	4117	27	1242	100	2990	5	1	26690460	1118	-31.27	1.21	12	0.03	-134.00	3449.00	9000	20220808	-53.44	3545	20230103	18.19	5380	-22.12	20230307	3545	18.19	20230103	9000	-53.44	20220808	3545	18.19	20230103	2.54	N	128540	100	26 억		127128	N	N	0	N	00	N