KissMeData/241690/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	161012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3940	25	2	0.64	175939075	44797	80.82	3915	3980	3860	5080	2745	3915	3927.47	0.83	0	-1936	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	985	20.21	0.81	12	0.18	195.00	4866.00	5950	20220728	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220804	3315	18.85	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
3	20230731	151013	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3930	15	2	0.38	173676825	44222	79.78	3915	3980	3860	5080	2745	3915	3927.39	0.83	0	-1638	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	983	20.15	0.81	12	0.18	195.00	4866.00	5950	20220728	-33.95	3315	20230103	18.55	5240	-25.00	20230512	3315	18.55	20230103	5950	-33.95	20220804	3315	18.55	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
4	20230731	141018	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3940	25	2	0.64	145090940	36926	66.62	3915	3980	3860	5080	2745	3915	3929.24	0.83	0	-3667	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	985	20.21	0.81	12	0.15	195.00	4866.00	5950	20220728	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220804	3315	18.85	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
5	20230731	131017	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3945	30	2	0.77	110886885	28193	50.86	3915	3980	3860	5080	2745	3915	3933.14	0.83	0	-1814	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	987	20.23	0.81	12	0.11	195.00	4866.00	5950	20220728	-33.70	3315	20230103	19.00	5240	-24.71	20230512	3315	19.00	20230103	5950	-33.70	20220804	3315	19.00	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
6	20230731	121027	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3950	35	2	0.89	97628955	24828	44.79	3915	3980	3860	5080	2745	3915	3932.21	0.83	0	-2280	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	988	20.26	0.81	12	0.10	195.00	4866.00	5950	20220728	-33.61	3315	20230103	19.16	5240	-24.62	20230512	3315	19.16	20230103	5950	-33.61	20220804	3315	19.16	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
7	20230731	111028	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3940	25	2	0.64	58227525	14856	26.80	3915	3980	3860	5080	2745	3915	3919.46	0.83	0	-3265	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	985	20.21	0.81	12	0.06	195.00	4866.00	5950	20220728	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220804	3315	18.85	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
8	20230731	101025	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3960	45	2	1.15	49704920	12701	22.91	3915	3980	3860	5080	2745	3915	3913.46	0.83	0	-3574	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	990	20.31	0.81	12	0.05	195.00	4866.00	5950	20220728	-33.45	3315	20230103	19.46	5240	-24.43	20230512	3315	19.46	20230103	5950	-33.45	20220804	3315	19.46	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
9	20230731	091014	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3910	-5	5	-0.13	3990790	1020	1.84	3915	3915	3910	5080	2745	3915	3912.53	0.83	0	-650	4048	3981	3883	3816	3718	4015	3850	125	1167	500	2660	5	1	25011565	978	20.05	0.80	12	0.00	195.00	4866.00	5950	20220728	-34.29	3315	20230103	17.95	5240	-25.38	20230512	3315	17.95	20230103	5950	-34.29	20220804	3315	17.95	20230103	3.52	N	241690	500	125 억		207793	N	N	0	N	00	N
10	20230728	161016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3915	105	2	2.76	216180470	55375	69.33	3805	3950	3785	4950	2670	3810	3903.94	0.79	0	10387	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	979	20.08	0.80	12	0.22	195.00	4866.00	5950	20220728	-34.20	3315	20230103	18.10	5240	-25.29	20230512	3315	18.10	20230103	5950	-34.20	20220728	3315	18.10	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
11	20230728	151015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3945	135	2	3.54	203050515	52024	65.13	3805	3950	3785	4950	2670	3810	3903.02	0.79	0	10517	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	987	20.23	0.81	12	0.21	195.00	4866.00	5950	20220728	-33.70	3315	20230103	19.00	5240	-24.71	20230512	3315	19.00	20230103	5950	-33.70	20220728	3315	19.00	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
12	20230728	141012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3940	130	2	3.41	146048015	37534	46.99	3805	3945	3785	4950	2670	3810	3891.09	0.79	0	9187	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	985	20.21	0.81	12	0.15	195.00	4866.00	5950	20220728	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220728	3315	18.85	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
13	20230728	131015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3910	100	2	2.62	110761660	28524	35.71	3805	3925	3785	4950	2670	3810	3883.10	0.79	0	4321	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	978	20.05	0.80	12	0.11	195.00	4866.00	5950	20220728	-34.29	3315	20230103	17.95	5240	-25.38	20230512	3315	17.95	20230103	5950	-34.29	20220728	3315	17.95	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
14	20230728	121013	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3915	105	2	2.76	78766965	20335	25.46	3805	3925	3785	4950	2670	3810	3873.47	0.79	0	4628	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	979	20.08	0.80	12	0.08	195.00	4866.00	5950	20220728	-34.20	3315	20230103	18.10	5240	-25.29	20230512	3315	18.10	20230103	5950	-34.20	20220728	3315	18.10	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
15	20230728	111020	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3875	65	2	1.71	51664510	13396	16.77	3805	3895	3785	4950	2670	3810	3856.71	0.79	0	954	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	969	19.87	0.80	12	0.05	195.00	4866.00	5950	20220728	-34.87	3315	20230103	16.89	5240	-26.05	20230512	3315	16.89	20230103	5950	-34.87	20220728	3315	16.89	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
16	20230728	101009	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	50	2	1.31	38546220	10013	12.54	3805	3885	3785	4950	2670	3810	3849.62	0.79	0	-32	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	965	19.79	0.79	12	0.04	195.00	4866.00	5950	20220728	-35.13	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5950	-35.13	20220728	3315	16.44	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
17	20230728	091019	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3840	30	2	0.79	9302635	2441	3.06	3805	3845	3785	4950	2670	3810	3810.99	0.79	0	683	3980	3895	3730	3645	3480	3937	3687	125	1140	500	2590	5	1	25011565	960	19.69	0.79	12	0.01	195.00	4866.00	5950	20220728	-35.46	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5950	-35.46	20220728	3315	15.84	20230103	3.58	N	241690	500	125 억		197406	N	N	0	N	00	N
18	20230727	161010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3810	165	2	4.53	299339800	79553	30.92	3565	3815	3565	4735	2555	3645	3762.62	0.74	6199	12533	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	953	19.54	0.78	12	0.32	195.00	4866.00	5950	20220728	-35.97	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5950	-35.97	20220728	3315	14.93	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
19	20230727	151011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3745	100	2	2.74	225626165	60082	23.35	3565	3815	3565	4735	2555	3645	3755.30	0.74	6199	11411	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	937	19.21	0.77	12	0.24	195.00	4866.00	5950	20220728	-37.06	3315	20230103	12.97	5240	-28.53	20230512	3315	12.97	20230103	5950	-37.06	20220728	3315	12.97	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
20	20230727	141006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3770	125	2	3.43	176668125	47008	18.27	3565	3815	3565	4735	2555	3645	3758.26	0.74	6199	11001	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	943	19.33	0.77	12	0.19	195.00	4866.00	5950	20220728	-36.64	3315	20230103	13.73	5240	-28.05	20230512	3315	13.73	20230103	5950	-36.64	20220728	3315	13.73	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
21	20230727	131004	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3775	130	2	3.57	167430110	44557	17.32	3565	3815	3565	4735	2555	3645	3757.66	0.74	6199	11116	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	944	19.36	0.78	12	0.18	195.00	4866.00	5950	20220728	-36.55	3315	20230103	13.88	5240	-27.96	20230512	3315	13.88	20230103	5950	-36.55	20220728	3315	13.88	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
22	20230727	121008	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3800	155	2	4.25	154554220	41140	15.99	3565	3815	3565	4735	2555	3645	3756.79	0.74	6199	9561	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	950	19.49	0.78	12	0.16	195.00	4866.00	5950	20220728	-36.13	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5950	-36.13	20220728	3315	14.63	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
23	20230727	111011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3815	170	2	4.66	134600340	35885	13.95	3565	3815	3565	4735	2555	3645	3750.88	0.74	6199	10902	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	954	19.56	0.78	12	0.14	195.00	4866.00	5950	20220728	-35.88	3315	20230103	15.08	5240	-27.19	20230512	3315	15.08	20230103	5950	-35.88	20220728	3315	15.08	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
24	20230727	101008	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3780	135	2	3.70	87917140	23571	9.16	3565	3815	3565	4735	2555	3645	3729.89	0.74	6199	5274	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	945	19.38	0.78	12	0.09	195.00	4866.00	5950	20220728	-36.47	3315	20230103	14.03	5240	-27.86	20230512	3315	14.03	20230103	5950	-36.47	20220728	3315	14.03	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
25	20230727	091006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3700	55	2	1.51	24833060	6788	2.64	3565	3715	3565	4735	2555	3645	3658.38	0.74	6199	-1	3965	3805	3680	3520	3395	3742	3457	125	1090	500	2470	5	1	25011565	925	18.97	0.76	12	0.03	195.00	4866.00	5950	20220728	-37.82	3315	20230103	11.61	5240	-29.39	20230512	3315	11.61	20230103	5950	-37.82	20220728	3315	11.61	20230103	3.71	N	241690	500	125 억		184875	N	N	0	N	00	N
26	20230726	161004	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3645	-195	5	-5.08	930438510	256403	203.89	3820	3840	3555	4990	2690	3840	3628.80	0.71	0	5744	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	912	18.69	0.75	12	1.03	195.00	4866.00	5950	20220728	-38.74	3315	20230103	9.95	5240	-30.44	20230512	3315	9.95	20230103	5950	-38.74	20220728	3315	9.95	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
27	20230726	151010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3680	-160	5	-4.17	912855050	251582	200.06	3820	3840	3555	4990	2690	3840	3628.46	0.71	0	4339	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	920	18.87	0.76	12	1.01	195.00	4866.00	5950	20220728	-38.15	3315	20230103	11.01	5240	-29.77	20230512	3315	11.01	20230103	5950	-38.15	20220728	3315	11.01	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
28	20230726	141003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3615	-225	5	-5.86	862625435	237868	189.15	3820	3840	3555	4990	2690	3840	3626.49	0.71	0	5208	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	904	18.54	0.74	12	0.95	195.00	4866.00	5950	20220728	-39.24	3315	20230103	9.05	5240	-31.01	20230512	3315	9.05	20230103	5950	-39.24	20220728	3315	9.05	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
29	20230726	130959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3615	-225	5	-5.86	751079005	207126	164.71	3820	3840	3555	4990	2690	3840	3626.19	0.71	0	9047	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	904	18.54	0.74	12	0.83	195.00	4866.00	5950	20220728	-39.24	3315	20230103	9.05	5240	-31.01	20230512	3315	9.05	20230103	5950	-39.24	20220728	3315	9.05	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
30	20230726	121003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3580	-260	5	-6.77	613632785	168644	134.11	3820	3840	3560	4990	2690	3840	3638.63	0.71	0	20189	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	895	18.36	0.74	12	0.67	195.00	4866.00	5950	20220728	-39.83	3315	20230103	7.99	5240	-31.68	20230512	3315	7.99	20230103	5950	-39.83	20220728	3315	7.99	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
31	20230726	110957	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3620	-220	5	-5.73	530487900	145481	115.69	3820	3840	3560	4990	2690	3840	3646.44	0.71	0	21954	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	905	18.56	0.74	12	0.58	195.00	4866.00	5950	20220728	-39.16	3315	20230103	9.20	5240	-30.92	20230512	3315	9.20	20230103	5950	-39.16	20220728	3315	9.20	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
32	20230726	101005	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3640	-200	5	-5.21	267185290	72149	57.37	3820	3840	3640	4990	2690	3840	3703.24	0.71	0	9863	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	910	18.67	0.75	12	0.29	195.00	4866.00	5950	20220728	-38.82	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5950	-38.82	20220728	3315	9.80	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
33	20230726	091000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3740	-100	5	-2.60	57121905	15211	12.10	3820	3840	3725	4990	2690	3840	3755.30	0.71	0	991	3956	3897	3861	3802	3766	3880	3785	125	1150	500	2610	5	1	25011565	935	19.18	0.77	12	0.06	195.00	4866.00	5950	20220728	-37.14	3315	20230103	12.82	5240	-28.63	20230512	3315	12.82	20230103	5950	-37.14	20220728	3315	12.82	20230103	3.80	N	241690	500	125 억		178676	N	N	0	N	00	N
34	20230725	160957	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3840	-10	5	-0.26	482383660	125029	61.54	3855	3920	3825	5000	2695	3850	3858.19	0.74	0	-6059	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	960	19.69	0.79	12	0.50	195.00	4866.00	5950	20220728	-35.46	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5950	-35.46	20220728	3315	15.84	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
35	20230725	150945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3850	0	3	0.00	468301955	121358	59.73	3855	3920	3830	5000	2695	3850	3858.85	0.74	0	-5936	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	963	19.74	0.79	12	0.49	195.00	4866.00	5950	20220728	-35.29	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5950	-35.29	20220728	3315	16.14	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
36	20230725	140944	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	10	2	0.26	427442620	110709	54.49	3855	3920	3835	5000	2695	3850	3860.96	0.74	0	-4100	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	965	19.79	0.79	12	0.44	195.00	4866.00	5950	20220728	-35.13	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5950	-35.13	20220728	3315	16.44	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
37	20230725	130954	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3865	15	2	0.39	398300960	103155	50.77	3855	3920	3835	5000	2695	3850	3861.19	0.74	0	-1960	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	967	19.82	0.79	12	0.41	195.00	4866.00	5950	20220728	-35.04	3315	20230103	16.59	5240	-26.24	20230512	3315	16.59	20230103	5950	-35.04	20220728	3315	16.59	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
38	20230725	120954	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3845	-5	5	-0.13	370923465	96040	47.27	3855	3920	3835	5000	2695	3850	3862.18	0.74	0	-2414	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	962	19.72	0.79	12	0.38	195.00	4866.00	5950	20220728	-35.38	3315	20230103	15.99	5240	-26.62	20230512	3315	15.99	20230103	5950	-35.38	20220728	3315	15.99	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
39	20230725	110952	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3850	0	3	0.00	304250265	78752	38.76	3855	3920	3835	5000	2695	3850	3863.40	0.74	0	-7607	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	963	19.74	0.79	12	0.31	195.00	4866.00	5950	20220728	-35.29	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5950	-35.29	20220728	3315	16.14	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
40	20230725	100952	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3895	45	2	1.17	104474730	26942	13.26	3855	3920	3855	5000	2695	3850	3877.76	0.74	0	-1391	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	974	19.97	0.80	12	0.11	195.00	4866.00	5950	20220728	-34.54	3315	20230103	17.50	5240	-25.67	20230512	3315	17.50	20230103	5950	-34.54	20220728	3315	17.50	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
41	20230725	090951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	10	2	0.26	19570680	5071	2.50	3855	3920	3855	5000	2695	3850	3859.33	0.74	0	-978	4206	4027	3931	3752	3656	3980	3705	125	1152	500	2610	5	1	25011565	965	19.79	0.79	12	0.02	195.00	4866.00	5950	20220728	-35.13	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5950	-35.13	20220728	3315	16.44	20230103	3.67	N	241690	500	125 억		184406	N	N	0	N	00	N
42	20230724	160952	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3850	-260	5	-6.33	777278025	199355	218.85	4110	4110	3835	5340	2880	4110	3898.97	0.77	0	-7487	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	963	19.74	0.79	12	0.80	195.00	4866.00	5950	20220728	-35.29	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5950	-35.29	20220728	3315	16.14	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
43	20230724	150949	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3850	-260	5	-6.33	755089325	193599	212.53	4110	4110	3835	5340	2880	4110	3900.27	0.77	0	-7108	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	963	19.74	0.79	12	0.77	195.00	4866.00	5950	20220728	-35.29	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5950	-35.29	20220728	3315	16.14	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
44	20230724	140946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	-250	5	-6.08	620408910	158761	174.28	4110	4110	3840	5340	2880	4110	3907.82	0.77	0	-12620	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	965	19.79	0.79	12	0.63	195.00	4866.00	5950	20220728	-35.13	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5950	-35.13	20220728	3315	16.44	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
45	20230724	130947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3870	-240	5	-5.84	570123685	145772	160.02	4110	4110	3845	5340	2880	4110	3911.06	0.77	0	-10911	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	968	19.85	0.80	12	0.58	195.00	4866.00	5950	20220728	-34.96	3315	20230103	16.74	5240	-26.15	20230512	3315	16.74	20230103	5950	-34.96	20220728	3315	16.74	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
46	20230724	120948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	-250	5	-6.08	545173795	139315	152.94	4110	4110	3845	5340	2880	4110	3913.25	0.77	0	-9465	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	965	19.79	0.79	12	0.56	195.00	4866.00	5950	20220728	-35.13	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5950	-35.13	20220728	3315	16.44	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
47	20230724	110953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3920	-190	5	-4.62	337575450	85682	94.06	4110	4110	3880	5340	2880	4110	3939.86	0.77	0	-16985	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	980	20.10	0.81	12	0.34	195.00	4866.00	5950	20220728	-34.12	3315	20230103	18.25	5240	-25.19	20230512	3315	18.25	20230103	5950	-34.12	20220728	3315	18.25	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
48	20230724	100943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3915	-195	5	-4.74	229268860	58054	63.73	4110	4110	3880	5340	2880	4110	3949.23	0.77	0	-6979	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	979	20.08	0.80	12	0.23	195.00	4866.00	5950	20220728	-34.20	3315	20230103	18.10	5240	-25.29	20230512	3315	18.10	20230103	5950	-34.20	20220728	3315	18.10	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
49	20230724	090948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3975	-135	5	-3.28	35661105	8848	9.71	4110	4110	3975	5340	2880	4110	4030.41	0.77	0	-2751	4296	4202	4146	4052	3996	4175	4025	125	1230	500	2790	5	1	25011565	994	20.38	0.82	12	0.04	195.00	4866.00	5950	20220728	-33.19	3315	20230103	19.91	5240	-24.14	20230512	3315	19.91	20230103	5950	-33.19	20220728	3315	19.91	20230103	3.64	N	241690	500	125 억		191829	N	N	0	N	00	N
50	20230721	160939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4110	-120	5	-2.84	378455175	90850	87.64	4230	4240	4090	5490	2965	4230	4165.72	0.85	0	-20232	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1028	21.08	0.84	12	0.36	195.00	4866.00	5950	20220728	-30.92	3315	20230103	23.98	5240	-21.56	20230512	3315	23.98	20230103	5950	-30.92	20220728	3315	23.98	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
51	20230721	150941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4110	-120	5	-2.84	347911400	83409	80.46	4230	4240	4110	5490	2965	4230	4171.15	0.85	0	-20001	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1028	21.08	0.84	12	0.33	195.00	4866.00	5950	20220728	-30.92	3315	20230103	23.98	5240	-21.56	20230512	3315	23.98	20230103	5950	-30.92	20220728	3315	23.98	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
52	20230721	140937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4150	-80	5	-1.89	245566785	58635	56.56	4230	4240	4150	5490	2965	4230	4188.06	0.85	0	-17076	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1038	21.28	0.85	12	0.23	195.00	4866.00	5950	20220728	-30.25	3315	20230103	25.19	5240	-20.80	20230512	3315	25.19	20230103	5950	-30.25	20220728	3315	25.19	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
53	20230721	130940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4195	-35	5	-0.83	127172945	30288	29.22	4230	4240	4175	5490	2965	4230	4198.79	0.85	0	-8086	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1049	21.51	0.86	12	0.12	195.00	4866.00	5950	20220728	-29.50	3315	20230103	26.55	5240	-19.94	20230512	3315	26.55	20230103	5950	-29.50	20220728	3315	26.55	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
54	20230721	120953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4235	5	2	0.12	100374120	23915	23.07	4230	4235	4175	5490	2965	4230	4197.12	0.85	0	-3991	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1059	21.72	0.87	12	0.10	195.00	4866.00	5950	20220728	-28.82	3315	20230103	27.75	5240	-19.18	20230512	3315	27.75	20230103	5950	-28.82	20220728	3315	27.75	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
55	20230721	110948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4205	-25	5	-0.59	78149375	18638	17.98	4230	4235	4175	5490	2965	4230	4193.01	0.85	0	-565	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1052	21.56	0.86	12	0.07	195.00	4866.00	5950	20220728	-29.33	3315	20230103	26.85	5240	-19.75	20230512	3315	26.85	20230103	5950	-29.33	20220728	3315	26.85	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
56	20230721	100947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4200	-30	5	-0.71	52976350	12657	12.21	4230	4235	4175	5490	2965	4230	4185.54	0.85	0	-1113	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1050	21.54	0.86	12	0.05	195.00	4866.00	5950	20220728	-29.41	3315	20230103	26.70	5240	-19.85	20230512	3315	26.70	20230103	5950	-29.41	20220728	3315	26.70	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
57	20230721	090945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4180	-50	5	-1.18	4659905	1110	1.07	4230	4235	4175	5490	2965	4230	4198.11	0.85	0	-317	4320	4275	4185	4140	4050	4297	4162	125	1262	500	2870	5	1	25011565	1045	21.44	0.86	12	0.00	195.00	4866.00	5950	20220728	-29.75	3315	20230103	26.09	5240	-20.23	20230512	3315	26.09	20230103	5950	-29.75	20220728	3315	26.09	20230103	3.60	N	241690	500	125 억		212058	N	N	0	N	00	N
58	20230720	160936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4230	125	2	3.05	432122955	103661	119.82	4130	4230	4095	5330	2875	4105	4168.50	0.85	0	-3180	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1058	21.69	0.87	12	0.41	195.00	4866.00	5950	20220728	-28.91	3315	20230103	27.60	5240	-19.27	20230512	3315	27.60	20230103	5950	-28.91	20220728	3315	27.60	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
59	20230720	150936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4200	95	2	2.31	387145250	92999	107.49	4130	4230	4095	5330	2875	4105	4162.90	0.85	0	-2221	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1050	21.54	0.86	12	0.37	195.00	4866.00	5950	20220728	-29.41	3315	20230103	26.70	5240	-19.85	20230512	3315	26.70	20230103	5950	-29.41	20220728	3315	26.70	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
60	20230720	140934	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4200	95	2	2.31	309181155	74326	85.91	4130	4230	4095	5330	2875	4105	4159.80	0.85	0	-907	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1050	21.54	0.86	12	0.30	195.00	4866.00	5950	20220728	-29.41	3315	20230103	26.70	5240	-19.85	20230512	3315	26.70	20230103	5950	-29.41	20220728	3315	26.70	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
61	20230720	130935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4225	120	2	2.92	245574335	59245	68.48	4130	4225	4095	5330	2875	4105	4145.06	0.85	0	2637	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1057	21.67	0.87	12	0.24	195.00	4866.00	5950	20220728	-28.99	3315	20230103	27.45	5240	-19.37	20230512	3315	27.45	20230103	5950	-28.99	20220728	3315	27.45	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
62	20230720	120944	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4155	50	2	1.22	147728780	35757	41.33	4130	4180	4095	5330	2875	4105	4131.46	0.85	0	-3214	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1039	21.31	0.85	12	0.14	195.00	4866.00	5950	20220728	-30.17	3315	20230103	25.34	5240	-20.71	20230512	3315	25.34	20230103	5950	-30.17	20220728	3315	25.34	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
63	20230720	110939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4140	35	2	0.85	109533820	26579	30.72	4130	4155	4095	5330	2875	4105	4121.07	0.85	0	-5882	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1035	21.23	0.85	12	0.11	195.00	4866.00	5950	20220728	-30.42	3315	20230103	24.89	5240	-20.99	20230512	3315	24.89	20230103	5950	-30.42	20220728	3315	24.89	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
64	20230720	100929	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4105	0	3	0.00	60546520	14738	17.03	4130	4135	4095	5330	2875	4105	4108.19	0.85	0	-3214	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1027	21.05	0.84	12	0.06	195.00	4866.00	5950	20220728	-31.01	3315	20230103	23.83	5240	-21.66	20230512	3315	23.83	20230103	5950	-31.01	20220728	3315	23.83	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
65	20230720	090931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4120	15	2	0.37	18128630	4405	5.09	4130	4135	4105	5330	2875	4105	4115.47	0.85	0	-2385	4255	4180	4130	4055	4005	4155	4030	125	1227	500	2790	5	1	25011565	1030	21.13	0.85	12	0.02	195.00	4866.00	5950	20220728	-30.76	3315	20230103	24.28	5240	-21.37	20230512	3315	24.28	20230103	5950	-30.76	20220728	3315	24.28	20230103	3.60	N	241690	500	125 억		213124	N	N	0	N	00	N
66	20230719	160948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4105	-10	5	-0.24	354715535	86355	88.03	4115	4205	4080	5340	2885	4115	4107.64	0.88	0	-7431	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1027	21.05	0.84	12	0.35	195.00	4866.00	5950	20220728	-31.01	3315	20230103	23.83	5240	-21.66	20230512	3315	23.83	20230103	5950	-31.01	20220728	3315	23.83	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
67	20230719	150948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4115	0	3	0.00	346023035	84232	85.87	4115	4205	4080	5340	2885	4115	4107.98	0.88	0	-6757	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1029	21.10	0.85	12	0.34	195.00	4866.00	5950	20220728	-30.84	3315	20230103	24.13	5240	-21.47	20230512	3315	24.13	20230103	5950	-30.84	20220728	3315	24.13	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
68	20230719	140951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4085	-30	5	-0.73	328465985	79943	81.50	4115	4205	4080	5340	2885	4115	4108.75	0.88	0	-3983	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1022	20.95	0.84	12	0.32	195.00	4866.00	5950	20220728	-31.34	3315	20230103	23.23	5240	-22.04	20230512	3315	23.23	20230103	5950	-31.34	20220728	3315	23.23	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
69	20230719	130937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4100	-15	5	-0.36	268464330	65272	66.54	4115	4205	4090	5340	2885	4115	4113.01	0.88	0	2725	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1025	21.03	0.84	12	0.26	195.00	4866.00	5950	20220728	-31.09	3315	20230103	23.68	5240	-21.76	20230512	3315	23.68	20230103	5950	-31.09	20220728	3315	23.68	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
70	20230719	120953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4100	-15	5	-0.36	226871540	55144	56.22	4115	4205	4095	5340	2885	4115	4114.17	0.88	0	6759	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1025	21.03	0.84	12	0.22	195.00	4866.00	5950	20220728	-31.09	3315	20230103	23.68	5240	-21.76	20230512	3315	23.68	20230103	5950	-31.09	20220728	3315	23.68	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
71	20230719	110951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4100	-15	5	-0.36	206803495	50250	51.23	4115	4205	4095	5340	2885	4115	4115.49	0.88	0	9643	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1025	21.03	0.84	12	0.20	195.00	4866.00	5950	20220728	-31.09	3315	20230103	23.68	5240	-21.76	20230512	3315	23.68	20230103	5950	-31.09	20220728	3315	23.68	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
72	20230719	100942	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4110	-5	5	-0.12	160409380	38975	39.73	4115	4205	4095	5340	2885	4115	4115.70	0.88	0	9876	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1028	21.08	0.84	12	0.16	195.00	4866.00	5950	20220728	-30.92	3315	20230103	23.98	5240	-21.56	20230512	3315	23.98	20230103	5950	-30.92	20220728	3315	23.98	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
73	20230719	090943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4145	30	2	0.73	5704120	1373	1.40	4115	4205	4115	5340	2885	4115	4154.49	0.88	0	-122	4335	4225	4140	4030	3945	4280	4085	125	1227	500	2790	5	1	25011565	1037	21.26	0.85	12	0.01	195.00	4866.00	5950	20220728	-30.34	3315	20230103	25.04	5240	-20.90	20230512	3315	25.04	20230103	5950	-30.34	20220728	3315	25.04	20230103	3.62	N	241690	500	125 억		220555	N	N	0	N	00	N
74	20230718	160941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4115	40	2	0.98	405989520	98062	145.71	4085	4250	4055	5290	2855	4075	4140.13	0.92	0	-10701	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1029	21.10	0.85	12	0.39	195.00	4866.00	5950	20220728	-30.84	3315	20230103	24.13	5240	-21.47	20230512	3315	24.13	20230103	5950	-30.84	20220728	3315	24.13	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
75	20230718	150939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4125	50	2	1.23	394732930	95329	141.65	4085	4250	4055	5290	2855	4075	4140.74	0.92	0	-9898	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1032	21.15	0.85	12	0.38	195.00	4866.00	5950	20220728	-30.67	3315	20230103	24.43	5240	-21.28	20230512	3315	24.43	20230103	5950	-30.67	20220728	3315	24.43	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
76	20230718	140936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4110	35	2	0.86	376271030	90845	134.98	4085	4250	4055	5290	2855	4075	4141.90	0.92	0	-9376	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1028	21.08	0.84	12	0.36	195.00	4866.00	5950	20220728	-30.92	3315	20230103	23.98	5240	-21.56	20230512	3315	23.98	20230103	5950	-30.92	20220728	3315	23.98	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
77	20230718	130937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4095	20	2	0.49	364265520	87918	130.63	4085	4250	4055	5290	2855	4075	4143.24	0.92	0	-8102	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1024	21.00	0.84	12	0.35	195.00	4866.00	5950	20220728	-31.18	3315	20230103	23.53	5240	-21.85	20230512	3315	23.53	20230103	5950	-31.18	20220728	3315	23.53	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
78	20230718	120946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4095	20	2	0.49	338655215	81673	121.35	4085	4250	4055	5290	2855	4075	4146.48	0.92	0	-6250	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1024	21.00	0.84	12	0.33	195.00	4866.00	5950	20220728	-31.18	3315	20230103	23.53	5240	-21.85	20230512	3315	23.53	20230103	5950	-31.18	20220728	3315	23.53	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
79	20230718	110944	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4115	40	2	0.98	295203625	71052	105.57	4085	4250	4055	5290	2855	4075	4154.75	0.92	0	-6362	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1029	21.10	0.85	12	0.28	195.00	4866.00	5950	20220728	-30.84	3315	20230103	24.13	5240	-21.47	20230512	3315	24.13	20230103	5950	-30.84	20220728	3315	24.13	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
80	20230718	100937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4110	35	2	0.86	240298110	57639	85.64	4085	4250	4085	5290	2855	4075	4169.02	0.92	0	-5845	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1028	21.08	0.84	12	0.23	195.00	4866.00	5950	20220728	-30.92	3315	20230103	23.98	5240	-21.56	20230512	3315	23.98	20230103	5950	-30.92	20220728	3315	23.98	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
81	20230718	090935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4225	150	2	3.68	83770405	20034	29.77	4085	4250	4085	5290	2855	4075	4181.41	0.92	0	-9808	4211	4142	4091	4022	3971	4117	3997	125	1217	500	2770	5	1	25011565	1057	21.67	0.87	12	0.08	195.00	4866.00	5950	20220728	-28.99	3315	20230103	27.45	5240	-19.37	20230512	3315	27.45	20230103	5950	-28.99	20220728	3315	27.45	20230103	3.61	N	241690	500	125 억		231260	N	N	0	N	00	N
82	20230717	160937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4075	-65	5	-1.57	272742030	66501	50.46	4140	4160	4040	5380	2900	4140	4101.72	0.94	0	-3927	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1019	20.90	0.84	12	0.27	195.00	4866.00	5950	20220728	-31.51	3315	20230103	22.93	5240	-22.23	20230512	3315	22.93	20230103	5950	-31.51	20220728	3315	22.93	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
83	20230717	150933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4115	-25	5	-0.60	242499200	59095	44.84	4140	4160	4040	5380	2900	4140	4103.55	0.94	0	-6318	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1029	21.10	0.85	12	0.24	195.00	4866.00	5950	20220728	-30.84	3315	20230103	24.13	5240	-21.47	20230512	3315	24.13	20230103	5950	-30.84	20220728	3315	24.13	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
84	20230717	140935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4125	-15	5	-0.36	200522860	48870	37.09	4140	4160	4040	5380	2900	4140	4103.19	0.94	0	-7766	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1032	21.15	0.85	12	0.20	195.00	4866.00	5950	20220728	-30.67	3315	20230103	24.43	5240	-21.28	20230512	3315	24.43	20230103	5950	-30.67	20220728	3315	24.43	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
85	20230717	130926	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4100	-40	5	-0.97	128496035	31353	23.79	4140	4160	4040	5380	2900	4140	4098.36	0.94	0	-7460	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1025	21.03	0.84	12	0.13	195.00	4866.00	5950	20220728	-31.09	3315	20230103	23.68	5240	-21.76	20230512	3315	23.68	20230103	5950	-31.09	20220728	3315	23.68	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
86	20230717	120937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4105	-35	5	-0.85	88839230	21704	16.47	4140	4160	4040	5380	2900	4140	4093.22	0.94	0	-5297	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1027	21.05	0.84	12	0.09	195.00	4866.00	5950	20220728	-31.01	3315	20230103	23.83	5240	-21.66	20230512	3315	23.83	20230103	5950	-31.01	20220728	3315	23.83	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
87	20230717	110927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4100	-40	5	-0.97	77447395	18932	14.37	4140	4160	4040	5380	2900	4140	4090.82	0.94	0	-4580	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1025	21.03	0.84	12	0.08	195.00	4866.00	5950	20220728	-31.09	3315	20230103	23.68	5240	-21.76	20230512	3315	23.68	20230103	5950	-31.09	20220728	3315	23.68	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
88	20230717	100928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4110	-30	5	-0.72	58415870	14316	10.86	4140	4140	4040	5380	2900	4140	4080.46	0.94	0	-2895	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1028	21.08	0.84	12	0.06	195.00	4866.00	5950	20220728	-30.92	3315	20230103	23.98	5240	-21.56	20230512	3315	23.98	20230103	5950	-30.92	20220728	3315	23.98	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
89	20230717	090928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4060	-80	5	-1.93	9256235	2259	1.71	4140	4140	4060	5380	2900	4140	4097.49	0.94	0	-1210	4326	4232	4156	4062	3986	4195	4025	125	1240	500	2810	5	1	25011565	1015	20.82	0.83	12	0.01	195.00	4866.00	5950	20220728	-31.76	3315	20230103	22.47	5240	-22.52	20230512	3315	22.47	20230103	5950	-31.76	20220728	3315	22.47	20230103	3.67	N	241690	500	125 억		235183	N	N	0	N	00	N
90	20230714	160928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4140	-70	5	-1.66	545057850	131752	130.19	4200	4250	4080	5470	2950	4210	4137.00	0.90	0	10747	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1035	21.23	0.85	12	0.53	195.00	4866.00	5950	20220728	-30.42	3315	20230103	24.89	5240	-20.99	20230512	3315	24.89	20230103	5950	-30.42	20220728	3315	24.89	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
91	20230714	150931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4125	-85	5	-2.02	508594660	122903	121.44	4200	4250	4080	5470	2950	4210	4138.18	0.90	0	9588	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1032	21.15	0.85	12	0.49	195.00	4866.00	5950	20220728	-30.67	3315	20230103	24.43	5240	-21.28	20230512	3315	24.43	20230103	5950	-30.67	20220728	3315	24.43	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
92	20230714	140936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4145	-65	5	-1.54	389779675	94022	92.90	4200	4250	4080	5470	2950	4210	4145.62	0.90	0	6726	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1037	21.26	0.85	12	0.38	195.00	4866.00	5950	20220728	-30.34	3315	20230103	25.04	5240	-20.90	20230512	3315	25.04	20230103	5950	-30.34	20220728	3315	25.04	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
93	20230714	130923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4160	-50	5	-1.19	357342160	86177	85.15	4200	4250	4080	5470	2950	4210	4146.61	0.90	0	4235	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1040	21.33	0.85	12	0.34	195.00	4866.00	5950	20220728	-30.08	3315	20230103	25.49	5240	-20.61	20230512	3315	25.49	20230103	5950	-30.08	20220728	3315	25.49	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
94	20230714	120922	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4140	-70	5	-1.66	331610365	79968	79.02	4200	4250	4080	5470	2950	4210	4146.79	0.90	0	2420	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1035	21.23	0.85	12	0.32	195.00	4866.00	5950	20220728	-30.42	3315	20230103	24.89	5240	-20.99	20230512	3315	24.89	20230103	5950	-30.42	20220728	3315	24.89	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
95	20230714	110934	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4155	-55	5	-1.31	311629830	75157	74.26	4200	4250	4080	5470	2950	4210	4146.38	0.90	0	1530	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1039	21.31	0.85	12	0.30	195.00	4866.00	5950	20220728	-30.17	3315	20230103	25.34	5240	-20.71	20230512	3315	25.34	20230103	5950	-30.17	20220728	3315	25.34	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
96	20230714	100935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4135	-75	5	-1.78	248927935	59990	59.28	4200	4250	4080	5470	2950	4210	4149.49	0.90	0	-7680	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1034	21.21	0.85	12	0.24	195.00	4866.00	5950	20220728	-30.50	3315	20230103	24.74	5240	-21.09	20230512	3315	24.74	20230103	5950	-30.50	20220728	3315	24.74	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
97	20230714	090930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4225	15	2	0.36	23465365	5571	5.50	4200	4250	4200	5470	2950	4210	4212.06	0.90	0	2750	4373	4291	4248	4166	4123	4270	4145	125	1260	500	2860	5	1	25011565	1057	21.67	0.87	12	0.02	195.00	4866.00	5950	20220728	-28.99	3315	20230103	27.45	5240	-19.37	20230512	3315	27.45	20230103	5950	-28.99	20220728	3315	27.45	20230103	3.70	N	241690	500	125 억		224903	N	N	0	N	00	N
98	20230713	160926	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4210	-45	5	-1.06	428834440	100781	86.39	4255	4330	4205	5530	2980	4255	4255.11	0.90	0	925	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1053	21.59	0.87	12	0.40	195.00	4866.00	5950	20220728	-29.24	3315	20230103	27.00	5240	-19.66	20230512	3315	27.00	20230103	5950	-29.24	20220728	3315	27.00	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
99	20230713	150920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4230	-25	5	-0.59	397750760	93399	80.06	4255	4330	4205	5530	2980	4255	4258.62	0.90	0	900	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1058	21.69	0.87	12	0.37	195.00	4866.00	5950	20220728	-28.91	3315	20230103	27.60	5240	-19.27	20230512	3315	27.60	20230103	5950	-28.91	20220728	3315	27.60	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
100	20230713	140919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4250	-5	5	-0.12	332881990	78057	66.91	4255	4330	4230	5530	2980	4255	4264.60	0.90	0	2689	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1063	21.79	0.87	12	0.31	195.00	4866.00	5950	20220728	-28.57	3315	20230103	28.21	5240	-18.89	20230512	3315	28.21	20230103	5950	-28.57	20220728	3315	28.21	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
101	20230713	130924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4235	-20	5	-0.47	287526400	67363	57.74	4255	4330	4235	5530	2980	4255	4268.31	0.90	0	5141	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1059	21.72	0.87	12	0.27	195.00	4866.00	5950	20220728	-28.82	3315	20230103	27.75	5240	-19.18	20230512	3315	27.75	20230103	5950	-28.82	20220728	3315	27.75	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
102	20230713	120920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4260	5	2	0.12	180209410	42118	36.10	4255	4330	4240	5530	2980	4255	4278.68	0.90	0	10325	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1065	21.85	0.88	12	0.17	195.00	4866.00	5950	20220728	-28.40	3315	20230103	28.51	5240	-18.70	20230512	3315	28.51	20230103	5950	-28.40	20220728	3315	28.51	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
103	20230713	110923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4300	45	2	1.06	130297035	30451	26.10	4255	4330	4240	5530	2980	4255	4278.91	0.90	0	9669	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1075	22.05	0.88	12	0.12	195.00	4866.00	5950	20220728	-27.73	3315	20230103	29.71	5240	-17.94	20230512	3315	29.71	20230103	5950	-27.73	20220728	3315	29.71	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
104	20230713	100917	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4285	30	2	0.71	80103790	18760	16.08	4255	4300	4240	5530	2980	4255	4269.92	0.90	0	4104	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1072	21.97	0.88	12	0.08	195.00	4866.00	5950	20220728	-27.98	3315	20230103	29.26	5240	-18.23	20230512	3315	29.26	20230103	5950	-27.98	20220728	3315	29.26	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
105	20230713	090919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4300	45	2	1.06	24379740	5702	4.89	4255	4300	4255	5530	2980	4255	4275.65	0.90	0	283	4451	4352	4291	4192	4131	4322	4162	125	1275	500	2890	5	1	25011565	1075	22.05	0.88	12	0.02	195.00	4866.00	5950	20220728	-27.73	3315	20230103	29.71	5240	-17.94	20230512	3315	29.71	20230103	5950	-27.73	20220728	3315	29.71	20230103	3.69	N	241690	500	125 억		223978	N	N	0	N	00	N
106	20230712	160916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4255	-105	5	-2.41	500807625	116662	223.68	4360	4390	4230	5660	3055	4360	4292.89	0.90	0	-2422	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1064	21.82	0.87	12	0.47	195.00	4866.00	5950	20220728	-28.49	3315	20230103	28.36	5240	-18.80	20230512	3315	28.36	20230103	5950	-28.49	20220728	3315	28.36	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
107	20230712	150910	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4250	-110	5	-2.52	469188840	109222	209.41	4360	4390	4230	5660	3055	4360	4295.74	0.90	0	-2476	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1063	21.79	0.87	12	0.44	195.00	4866.00	5950	20220728	-28.57	3315	20230103	28.21	5240	-18.89	20230512	3315	28.21	20230103	5950	-28.57	20220728	3315	28.21	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
108	20230712	140907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4275	-85	5	-1.95	348010885	80695	154.72	4360	4390	4240	5660	3055	4360	4312.67	0.90	0	-5354	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1069	21.92	0.88	12	0.32	195.00	4866.00	5950	20220728	-28.15	3315	20230103	28.96	5240	-18.42	20230512	3315	28.96	20230103	5950	-28.15	20220728	3315	28.96	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
109	20230712	130908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4270	-90	5	-2.06	318047265	73696	141.30	4360	4390	4240	5660	3055	4360	4315.67	0.90	0	-2944	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1068	21.90	0.88	12	0.29	195.00	4866.00	5950	20220728	-28.24	3315	20230103	28.81	5240	-18.51	20230512	3315	28.81	20230103	5950	-28.24	20220728	3315	28.81	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
110	20230712	120913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4325	-35	5	-0.80	187637475	43266	82.95	4360	4390	4310	5660	3055	4360	4336.83	0.90	0	-6330	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1082	22.18	0.89	12	0.17	195.00	4866.00	5950	20220728	-27.31	3315	20230103	30.47	5240	-17.46	20230512	3315	30.47	20230103	5950	-27.31	20220728	3315	30.47	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
111	20230712	110913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4350	-10	5	-0.23	171280990	39494	75.72	4360	4390	4310	5660	3055	4360	4336.89	0.90	0	-5003	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1088	22.31	0.89	12	0.16	195.00	4866.00	5950	20220728	-26.89	3315	20230103	31.22	5240	-16.98	20230512	3315	31.22	20230103	5950	-26.89	20220728	3315	31.22	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
112	20230712	100913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4335	-25	5	-0.57	86425120	19876	38.11	4360	4390	4325	5660	3055	4360	4348.21	0.90	0	-5464	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1084	22.23	0.89	12	0.08	195.00	4866.00	5950	20220728	-27.14	3315	20230103	30.77	5240	-17.27	20230512	3315	30.77	20230103	5950	-27.14	20220728	3315	30.77	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
113	20230712	090913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4340	-20	5	-0.46	18926830	4351	8.34	4360	4365	4325	5660	3055	4360	4350.00	0.90	0	-600	4493	4426	4363	4296	4233	4460	4330	125	1302	500	2960	5	1	25011565	1086	22.26	0.89	12	0.02	195.00	4866.00	5950	20220728	-27.06	3315	20230103	30.92	5240	-17.18	20230512	3315	30.92	20230103	5950	-27.06	20220728	3315	30.92	20230103	3.72	N	241690	500	125 억		225732	N	N	0	N	00	N
114	20230711	160900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4360	50	2	1.16	226333150	52148	66.11	4325	4430	4300	5600	3020	4310	4340.21	0.92	0	-4750	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1091	22.36	0.90	12	0.21	195.00	4866.00	5950	20220728	-26.72	3315	20230103	31.52	5240	-16.79	20230512	3315	31.52	20230103	5950	-26.72	20220728	3315	31.52	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
115	20230711	150858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4335	25	2	0.58	215073675	49563	62.83	4325	4430	4300	5600	3020	4310	4339.40	0.92	0	-5385	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1084	22.23	0.89	12	0.20	195.00	4866.00	5950	20220728	-27.14	3315	20230103	30.77	5240	-17.27	20230512	3315	30.77	20230103	5950	-27.14	20220728	3315	30.77	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
116	20230711	140852	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4345	35	2	0.81	184114180	42406	53.76	4325	4430	4300	5600	3020	4310	4341.70	0.92	0	-7664	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1087	22.28	0.89	12	0.17	195.00	4866.00	5950	20220728	-26.97	3315	20230103	31.07	5240	-17.08	20230512	3315	31.07	20230103	5950	-26.97	20220728	3315	31.07	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
117	20230711	130842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4330	20	2	0.46	123748415	28420	36.03	4325	4430	4315	5600	3020	4310	4354.27	0.92	0	-3767	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1083	22.21	0.89	12	0.11	195.00	4866.00	5950	20220728	-27.23	3315	20230103	30.62	5240	-17.37	20230512	3315	30.62	20230103	5950	-27.23	20220728	3315	30.62	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
118	20230711	120903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4355	45	2	1.04	100331965	23024	29.19	4325	4430	4315	5600	3020	4310	4357.71	0.92	0	-2543	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1089	22.33	0.89	12	0.09	195.00	4866.00	5950	20220728	-26.81	3315	20230103	31.37	5240	-16.89	20230512	3315	31.37	20230103	5950	-26.81	20220728	3315	31.37	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
119	20230711	110908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4355	45	2	1.04	87241780	20015	25.37	4325	4430	4315	5600	3020	4310	4358.82	0.92	0	-1867	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1089	22.33	0.89	12	0.08	195.00	4866.00	5950	20220728	-26.81	3315	20230103	31.37	5240	-16.89	20230512	3315	31.37	20230103	5950	-26.81	20220728	3315	31.37	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
120	20230711	100905	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4375	65	2	1.51	63632195	14605	18.52	4325	4430	4315	5600	3020	4310	4356.88	0.92	0	1610	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1094	22.44	0.90	12	0.06	195.00	4866.00	5950	20220728	-26.47	3315	20230103	31.98	5240	-16.51	20230512	3315	31.98	20230103	5950	-26.47	20220728	3315	31.98	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
121	20230711	090902	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4330	20	2	0.46	14163000	3253	4.12	4325	4380	4325	5600	3020	4310	4353.83	0.92	0	229	4510	4410	4300	4200	4090	4355	4145	125	1290	500	2930	5	1	25011565	1083	22.21	0.89	12	0.01	195.00	4866.00	5950	20220728	-27.23	3315	20230103	30.62	5240	-17.37	20230512	3315	30.62	20230103	5950	-27.23	20220728	3315	30.62	20230103	3.88	N	241690	500	125 억		230480	N	N	0	N	00	N
122	20230710	160855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4310	-40	5	-0.92	329721375	76328	52.99	4350	4400	4190	5650	3045	4350	4319.81	0.87	0	13987	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1078	22.10	0.89	12	0.31	195.00	4866.00	5950	20220728	-27.56	3315	20230103	30.02	5240	-17.75	20230512	3315	30.02	20230103	5950	-27.56	20220728	3315	30.02	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
123	20230710	150857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4305	-45	5	-1.03	304416715	70439	48.90	4350	4400	4190	5650	3045	4350	4321.71	0.87	0	12656	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1077	22.08	0.88	12	0.28	195.00	4866.00	5950	20220728	-27.65	3315	20230103	29.86	5240	-17.84	20230512	3315	29.86	20230103	5950	-27.65	20220728	3315	29.86	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
124	20230710	140849	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4355	5	2	0.11	259759765	60134	41.75	4350	4400	4190	5650	3045	4350	4319.68	0.87	0	13126	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1089	22.33	0.89	12	0.24	195.00	4866.00	5950	20220728	-26.81	3315	20230103	31.37	5240	-16.89	20230512	3315	31.37	20230103	5950	-26.81	20220728	3315	31.37	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
125	20230710	130837	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4370	20	2	0.46	224593205	52065	36.14	4350	4400	4190	5650	3045	4350	4313.71	0.87	0	12336	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1093	22.41	0.90	12	0.21	195.00	4866.00	5950	20220728	-26.55	3315	20230103	31.83	5240	-16.60	20230512	3315	31.83	20230103	5950	-26.55	20220728	3315	31.83	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
126	20230710	120901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4390	40	2	0.92	215577445	50001	34.71	4350	4400	4190	5650	3045	4350	4311.46	0.87	0	12170	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1098	22.51	0.90	12	0.20	195.00	4866.00	5950	20220728	-26.22	3315	20230103	32.43	5240	-16.22	20230512	3315	32.43	20230103	5950	-26.22	20220728	3315	32.43	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
127	20230710	110858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4365	15	2	0.34	190829575	44330	30.77	4350	4400	4190	5650	3045	4350	4304.75	0.87	0	13688	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1092	22.38	0.90	12	0.18	195.00	4866.00	5950	20220728	-26.64	3315	20230103	31.67	5240	-16.70	20230512	3315	31.67	20230103	5950	-26.64	20220728	3315	31.67	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
128	20230710	100900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4375	25	2	0.57	161301610	37554	26.07	4350	4380	4190	5650	3045	4350	4295.19	0.87	0	15197	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1094	22.44	0.90	12	0.15	195.00	4866.00	5950	20220728	-26.47	3315	20230103	31.98	5240	-16.51	20230512	3315	31.98	20230103	5950	-26.47	20220728	3315	31.98	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
129	20230710	090850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4255	-95	5	-2.18	50014155	11714	8.13	4350	4375	4190	5650	3045	4350	4269.61	0.87	0	1519	4553	4451	4378	4276	4203	4415	4240	125	1302	500	2950	5	1	25011565	1064	21.82	0.87	12	0.05	195.00	4866.00	5950	20220728	-28.49	3315	20230103	28.36	5240	-18.80	20230512	3315	28.36	20230103	5950	-28.49	20220728	3315	28.36	20230103	3.91	N	241690	500	125 억		216495	N	N	0	N	00	N
130	20230707	160849	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4350	-145	5	-3.23	624084230	142544	140.14	4430	4480	4305	5840	3150	4495	4378.24	0.90	0	-8469	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1088	22.31	0.89	12	0.57	195.00	4866.00	5950	20220728	-26.89	3315	20230103	31.22	5240	-16.98	20230512	3315	31.22	20230103	5950	-26.89	20220728	3315	31.22	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
131	20230707	150848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4345	-150	5	-3.34	599784780	136952	134.64	4430	4480	4305	5840	3150	4495	4379.53	0.90	0	-8411	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1087	22.28	0.89	12	0.55	195.00	4866.00	5950	20220728	-26.97	3315	20230103	31.07	5240	-17.08	20230512	3315	31.07	20230103	5950	-26.97	20220728	3315	31.07	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
132	20230707	140904	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4360	-135	5	-3.00	478377235	108919	107.08	4430	4480	4340	5840	3150	4495	4392.05	0.90	0	-12654	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1091	22.36	0.90	12	0.44	195.00	4866.00	5950	20220728	-26.72	3315	20230103	31.52	5240	-16.79	20230512	3315	31.52	20230103	5950	-26.72	20220728	3315	31.52	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
133	20230707	130853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4350	-145	5	-3.23	437520830	99557	97.88	4430	4480	4340	5840	3150	4495	4394.68	0.90	0	-9580	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1088	22.31	0.89	12	0.40	195.00	4866.00	5950	20220728	-26.89	3315	20230103	31.22	5240	-16.98	20230512	3315	31.22	20230103	5950	-26.89	20220728	3315	31.22	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
134	20230707	120856	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4385	-110	5	-2.45	359853785	81770	80.39	4430	4480	4345	5840	3150	4495	4400.80	0.90	0	-7553	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1097	22.49	0.90	12	0.33	195.00	4866.00	5950	20220728	-26.30	3315	20230103	32.28	5240	-16.32	20230512	3315	32.28	20230103	5950	-26.30	20220728	3315	32.28	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
135	20230707	110900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4395	-100	5	-2.22	326854710	74219	72.97	4430	4480	4350	5840	3150	4495	4403.92	0.90	0	-6105	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1099	22.54	0.90	12	0.30	195.00	4866.00	5950	20220728	-26.13	3315	20230103	32.58	5240	-16.13	20230512	3315	32.58	20230103	5950	-26.13	20220728	3315	32.58	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
136	20230707	100848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4415	-80	5	-1.78	158952885	35910	35.30	4430	4480	4405	5840	3150	4495	4426.42	0.90	0	-2025	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1104	22.64	0.91	12	0.14	195.00	4866.00	5950	20220728	-25.80	3315	20230103	33.18	5240	-15.74	20230512	3315	33.18	20230103	5950	-25.80	20220728	3315	33.18	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
137	20230707	090850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4465	-30	5	-0.67	26929670	6077	5.97	4430	4475	4430	5840	3150	4495	4431.41	0.90	0	295	4658	4576	4518	4436	4378	4547	4407	125	1345	500	3050	5	1	25011565	1117	22.90	0.92	12	0.02	195.00	4866.00	5950	20220728	-24.96	3315	20230103	34.69	5240	-14.79	20230512	3315	34.69	20230103	5950	-24.96	20220728	3315	34.69	20230103	3.84	N	241690	500	125 억		224967	N	N	0	N	00	N
138	20230706	160848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4495	-10	5	-0.22	458329290	101539	98.86	4510	4600	4460	5850	3155	4505	4513.84	0.84	0	14306	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1124	23.05	0.92	12	0.41	195.00	4866.00	5950	20220728	-24.45	3315	20230103	35.60	5240	-14.22	20230512	3315	35.60	20230103	5950	-24.45	20220728	3315	35.60	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
139	20230706	150849	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4495	-10	5	-0.22	446206325	98836	96.22	4510	4600	4460	5850	3155	4505	4514.61	0.84	0	14300	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1124	23.05	0.92	12	0.40	195.00	4866.00	5950	20220728	-24.45	3315	20230103	35.60	5240	-14.22	20230512	3315	35.60	20230103	5950	-24.45	20220728	3315	35.60	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
140	20230706	140850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4530	25	2	0.55	413362865	91535	89.12	4510	4600	4460	5850	3155	4505	4515.90	0.84	0	15568	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1133	23.23	0.93	12	0.37	195.00	4866.00	5950	20220728	-23.87	3315	20230103	36.65	5240	-13.55	20230512	3315	36.65	20230103	5950	-23.87	20220728	3315	36.65	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
141	20230706	130848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4535	30	2	0.67	350131995	77500	75.45	4510	4600	4460	5850	3155	4505	4517.83	0.84	0	17069	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1134	23.26	0.93	12	0.31	195.00	4866.00	5950	20220728	-23.78	3315	20230103	36.80	5240	-13.45	20230512	3315	36.80	20230103	5950	-23.78	20220728	3315	36.80	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
142	20230706	120833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4550	45	2	1.00	307658840	68167	66.37	4510	4600	4460	5850	3155	4505	4513.31	0.84	0	21712	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1138	23.33	0.94	12	0.27	195.00	4866.00	5950	20220728	-23.53	3315	20230103	37.25	5240	-13.17	20230512	3315	37.25	20230103	5950	-23.53	20220728	3315	37.25	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
143	20230706	110855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4540	35	2	0.78	272586805	60446	58.85	4510	4600	4460	5850	3155	4505	4509.59	0.84	0	17895	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1136	23.28	0.93	12	0.24	195.00	4866.00	5950	20220728	-23.70	3315	20230103	36.95	5240	-13.36	20230512	3315	36.95	20230103	5950	-23.70	20220728	3315	36.95	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
144	20230706	100850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4565	60	2	1.33	214513150	47736	46.47	4510	4590	4460	5850	3155	4505	4493.74	0.84	0	10975	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1142	23.41	0.94	12	0.19	195.00	4866.00	5950	20220728	-23.28	3315	20230103	37.71	5240	-12.88	20230512	3315	37.71	20230103	5950	-23.28	20220728	3315	37.71	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
145	20230706	090847	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4530	25	2	0.55	18044830	3992	3.89	4510	4560	4505	5850	3155	4505	4520.25	0.84	0	-2024	4725	4615	4560	4450	4395	4587	4422	125	1347	500	3060	5	1	25011565	1133	23.23	0.93	12	0.02	195.00	4866.00	5950	20220728	-23.87	3315	20230103	36.65	5240	-13.55	20230512	3315	36.65	20230103	5950	-23.87	20220728	3315	36.65	20230103	3.86	N	241690	500	125 억		210661	N	N	0	N	00	N
146	20230705	160845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4505	-115	5	-2.49	465163495	101954	216.27	4625	4670	4505	6000	3235	4620	4562.49	0.88	0	-9012	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1127	23.10	0.93	12	0.41	195.00	4866.00	5950	20220728	-24.29	3315	20230103	35.90	5240	-14.03	20230512	3315	35.90	20230103	5950	-24.29	20220728	3315	35.90	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
147	20230705	150841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4515	-105	5	-2.27	435923900	95471	202.52	4625	4670	4510	6000	3235	4620	4566.03	0.88	0	-9819	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1129	23.15	0.93	12	0.38	195.00	4866.00	5950	20220728	-24.12	3315	20230103	36.20	5240	-13.84	20230512	3315	36.20	20230103	5950	-24.12	20220728	3315	36.20	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
148	20230705	140833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4535	-85	5	-1.84	365024695	79778	169.23	4625	4670	4510	6000	3235	4620	4575.51	0.88	0	-11506	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1134	23.26	0.93	12	0.32	195.00	4866.00	5950	20220728	-23.78	3315	20230103	36.80	5240	-13.45	20230512	3315	36.80	20230103	5950	-23.78	20220728	3315	36.80	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
149	20230705	130834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4555	-65	5	-1.41	291592900	63551	134.81	4625	4670	4525	6000	3235	4620	4588.33	0.88	0	-6736	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1139	23.36	0.94	12	0.25	195.00	4866.00	5950	20220728	-23.45	3315	20230103	37.41	5240	-13.07	20230512	3315	37.41	20230103	5950	-23.45	20220728	3315	37.41	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
150	20230705	120833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4560	-60	5	-1.30	246719965	53677	113.86	4625	4670	4555	6000	3235	4620	4596.38	0.88	0	-5098	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1141	23.38	0.94	12	0.21	195.00	4866.00	5950	20220728	-23.36	3315	20230103	37.56	5240	-12.98	20230512	3315	37.56	20230103	5950	-23.36	20220728	3315	37.56	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
151	20230705	110843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4615	-5	5	-0.11	168840250	36631	77.71	4625	4670	4585	6000	3235	4620	4609.22	0.88	0	-2859	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1154	23.67	0.95	12	0.15	195.00	4866.00	5950	20220728	-22.44	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	5950	-22.44	20220728	3315	39.22	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
152	20230705	100835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4620	0	3	0.00	67022625	14523	30.81	4625	4670	4585	6000	3235	4620	4614.93	0.88	0	5420	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1156	23.69	0.95	12	0.06	195.00	4866.00	5950	20220728	-22.35	3315	20230103	39.37	5240	-11.83	20230512	3315	39.37	20230103	5950	-22.35	20220728	3315	39.37	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
153	20230705	090834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4635	15	2	0.32	30088545	6516	13.82	4625	4635	4610	6000	3235	4620	4617.64	0.88	0	5976	4746	4682	4626	4562	4506	4655	4535	125	1382	500	3140	5	1	25011565	1159	23.77	0.95	12	0.03	195.00	4866.00	5950	20220728	-22.10	3315	20230103	39.82	5240	-11.55	20230512	3315	39.82	20230103	5950	-22.10	20220728	3315	39.82	20230103	3.90	N	241690	500	125 억		219674	N	N	0	N	00	N
154	20230704	160831	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4620	-35	5	-0.75	217407360	47130	78.25	4655	4690	4570	6050	3260	4655	4612.91	0.86	0	3528	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1156	23.69	0.95	12	0.19	195.00	4866.00	5950	20220728	-22.35	3315	20230103	39.37	5240	-11.83	20230512	3315	39.37	20230103	5950	-22.35	20220728	3315	39.37	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
155	20230704	150822	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4620	-35	5	-0.75	197974465	42923	71.27	4655	4690	4570	6050	3260	4655	4612.32	0.86	0	2433	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1156	23.69	0.95	12	0.17	195.00	4866.00	5950	20220728	-22.35	3315	20230103	39.37	5240	-11.83	20230512	3315	39.37	20230103	5950	-22.35	20220728	3315	39.37	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
156	20230704	140826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4625	-30	5	-0.64	161922965	35105	58.28	4655	4690	4570	6050	3260	4655	4612.53	0.86	0	75	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1157	23.72	0.95	12	0.14	195.00	4866.00	5950	20220728	-22.27	3315	20230103	39.52	5240	-11.74	20230512	3315	39.52	20230103	5950	-22.27	20220728	3315	39.52	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
157	20230704	130814	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4610	-45	5	-0.97	138120030	29951	49.73	4655	4690	4570	6050	3260	4655	4611.53	0.86	0	-3246	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1153	23.64	0.95	12	0.12	195.00	4866.00	5950	20220728	-22.52	3315	20230103	39.06	5240	-12.02	20230512	3315	39.06	20230103	5950	-22.52	20220728	3315	39.06	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
158	20230704	120825	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4630	-25	5	-0.54	120156695	26059	43.27	4655	4690	4570	6050	3260	4655	4610.95	0.86	0	-4304	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1158	23.74	0.95	12	0.10	195.00	4866.00	5950	20220728	-22.18	3315	20230103	39.67	5240	-11.64	20230512	3315	39.67	20230103	5950	-22.18	20220728	3315	39.67	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
159	20230704	110818	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4620	-35	5	-0.75	117916200	25575	42.46	4655	4690	4570	6050	3260	4655	4610.60	0.86	0	-4078	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1156	23.69	0.95	12	0.10	195.00	4866.00	5950	20220728	-22.35	3315	20230103	39.37	5240	-11.83	20230512	3315	39.37	20230103	5950	-22.35	20220728	3315	39.37	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
160	20230704	100815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4575	-80	5	-1.72	65686790	14213	23.60	4655	4690	4575	6050	3260	4655	4621.60	0.86	0	-3350	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1144	23.46	0.94	12	0.06	195.00	4866.00	5950	20220728	-23.11	3315	20230103	38.01	5240	-12.69	20230512	3315	38.01	20230103	5950	-23.11	20220728	3315	38.01	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
161	20230704	090814	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4660	5	2	0.11	21927660	4716	7.83	4655	4670	4630	6050	3260	4655	4649.63	0.86	0	-2800	4735	4695	4660	4620	4585	4715	4640	125	1395	500	3160	5	1	25011565	1166	23.90	0.96	12	0.02	195.00	4866.00	5950	20220728	-21.68	3315	20230103	40.57	5240	-11.07	20230512	3315	40.57	20230103	5950	-21.68	20220728	3315	40.57	20230103	3.91	N	241690	500	125 억		216145	N	N	0	N	00	N
162	20230703	160806	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4655	45	2	0.98	280186185	60072	81.66	4625	4700	4625	5990	3230	4610	4664.17	0.80	0	14913	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1164	23.87	0.96	12	0.24	195.00	4866.00	5990	20220630	-22.29	3315	20230103	40.42	5240	-11.16	20230512	3315	40.42	20230103	5950	-21.76	20220728	3315	40.42	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
163	20230703	150815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4650	40	2	0.87	263585900	56492	76.79	4625	4700	4625	5990	3230	4610	4665.90	0.80	0	14688	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1163	23.85	0.96	12	0.23	195.00	4866.00	5990	20220630	-22.37	3315	20230103	40.27	5240	-11.26	20230512	3315	40.27	20230103	5950	-21.85	20220728	3315	40.27	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
164	20230703	140813	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4660	50	2	1.08	217284235	46542	63.26	4625	4700	4625	5990	3230	4610	4668.56	0.80	0	13351	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1166	23.90	0.96	12	0.19	195.00	4866.00	5990	20220630	-22.20	3315	20230103	40.57	5240	-11.07	20230512	3315	40.57	20230103	5950	-21.68	20220728	3315	40.57	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
165	20230703	130807	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4680	70	2	1.52	184866440	39593	53.82	4625	4700	4625	5990	3230	4610	4669.17	0.80	0	13785	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1171	24.00	0.96	12	0.16	195.00	4866.00	5990	20220630	-21.87	3315	20230103	41.18	5240	-10.69	20230512	3315	41.18	20230103	5950	-21.34	20220728	3315	41.18	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
166	20230703	120816	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4690	80	2	1.74	175752640	37645	51.17	4625	4700	4625	5990	3230	4610	4668.68	0.80	0	12316	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1173	24.05	0.96	12	0.15	195.00	4866.00	5990	20220630	-21.70	3315	20230103	41.48	5240	-10.50	20230512	3315	41.48	20230103	5950	-21.18	20220728	3315	41.48	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
167	20230703	110810	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4690	80	2	1.74	117317895	25142	34.18	4625	4700	4625	5990	3230	4610	4666.21	0.80	0	7591	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1173	24.05	0.96	12	0.10	195.00	4866.00	5990	20220630	-21.70	3315	20230103	41.48	5240	-10.50	20230512	3315	41.48	20230103	5950	-21.18	20220728	3315	41.48	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
168	20230703	100757	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4695	85	2	1.84	49541690	10627	14.45	4625	4700	4625	5990	3230	4610	4661.87	0.80	0	2568	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1174	24.08	0.96	12	0.04	195.00	4866.00	5990	20220630	-21.62	3315	20230103	41.63	5240	-10.40	20230512	3315	41.63	20230103	5950	-21.09	20220728	3315	41.63	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N
169	20230703	090807	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	4630	20	2	0.43	7283005	1573	2.14	4625	4660	4625	5990	3230	4610	4630.01	0.80	0	2	4753	4681	4598	4526	4443	4640	4485	125	1380	500	3130	5	1	25011565	1158	23.74	0.95	12	0.01	195.00	4866.00	5990	20220630	-22.70	3315	20230103	39.67	5240	-11.64	20230512	3315	39.67	20230103	5950	-22.18	20220728	3315	39.67	20230103	3.96	N	241690	500	125 억		201232	N	N	0	N	00	N