KissMeData/024830/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	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	150	2	1.99	569587960	70500	3445.75	7700	8740	7530	9800	5280	7540	8079.26	2.66	0	-12331	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	642	3.95	0.26	12	0.84	1949.00	29140.00	15600	20221220	-50.71	7010	20230726	9.70	10950	-29.77	20230119	7010	9.70	20230726	15600	-50.71	20221220	6280	22.45	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
3	20230731	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	70	2	0.93	562140370	69529	3398.29	7700	8740	7530	9800	5280	7540	8084.98	2.66	0	-12290	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	635	3.90	0.26	12	0.83	1949.00	29140.00	15600	20221220	-51.22	7010	20230726	8.56	10950	-30.50	20230119	7010	8.56	20230726	15600	-51.22	20221220	6280	21.18	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
4	20230731	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	230	2	3.05	537510840	66305	3240.71	7700	8740	7530	9800	5280	7540	8106.64	2.66	0	-12311	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	649	3.99	0.27	12	0.79	1949.00	29140.00	15600	20221220	-50.19	7010	20230726	10.84	10950	-29.04	20230119	7010	10.84	20230726	15600	-50.19	20221220	6280	23.73	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
5	20230731	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	180	2	2.39	532809270	65700	3211.14	7700	8740	7530	9800	5280	7540	8109.73	2.66	0	-12261	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	645	3.96	0.26	12	0.79	1949.00	29140.00	15600	20221220	-50.51	7010	20230726	10.13	10950	-29.50	20230119	7010	10.13	20230726	15600	-50.51	20221220	6280	22.93	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
6	20230731	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	260	2	3.45	521067060	64172	3136.46	7700	8740	7530	9800	5280	7540	8119.85	2.66	0	-12071	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	651	4.00	0.27	12	0.77	1949.00	29140.00	15600	20221220	-50.00	7010	20230726	11.27	10950	-28.77	20230119	7010	11.27	20230726	15600	-50.00	20221220	6280	24.20	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
7	20230731	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7820	280	2	3.71	495815620	60911	2977.08	7700	8740	7530	9800	5280	7540	8140.00	2.66	0	-11855	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	653	4.01	0.27	12	0.73	1949.00	29140.00	15600	20221220	-49.87	7010	20230726	11.55	10950	-28.58	20230119	7010	11.55	20230726	15600	-49.87	20221220	6280	24.52	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
8	20230731	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	120	2	1.59	459021460	56175	2745.60	7700	8740	7530	9800	5280	7540	8171.28	2.66	0	-10281	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	640	3.93	0.26	12	0.67	1949.00	29140.00	15600	20221220	-50.90	7010	20230726	9.27	10950	-30.05	20230119	7010	9.27	20230726	15600	-50.90	20221220	6280	21.97	20220801	0.16	N	024830	500	41 억		221700	N	N	0	N	00	N
9	20230731	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	510	2	6.76	2597420	336	16.42	7700	8050	7700	9800	5280	7540	7730.42	2.66	0	-25	7820	7680	7440	7300	7060	7750	7370	42	2260	500	4970	10	1	8350000	672	4.13	0.28	12	0.00	1949.00	29140.00	15600	20221220	-48.40	7010	20230726	14.84	10950	-26.48	20230119	7010	14.84	20230726	15600	-48.40	20221220	6280	28.18	20220801	0.16	N	024830	500	41 억		221700	Y	N	0	N	00	N
10	20230728	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	80	2	1.07	15247280	2046	24.35	7240	7580	7200	9690	5230	7460	7452.24	2.66	0	-519	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	630	3.87	0.26	12	0.02	1949.00	29140.00	15600	20221220	-51.67	7010	20230726	7.56	10950	-31.14	20230119	7010	7.56	20230726	15600	-51.67	20221220	6280	20.06	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
11	20230728	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	80	2	1.07	14953190	2007	23.88	7240	7580	7200	9690	5230	7460	7450.52	2.66	0	-487	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	630	3.87	0.26	12	0.02	1949.00	29140.00	15600	20221220	-51.67	7010	20230726	7.56	10950	-31.14	20230119	7010	7.56	20230726	15600	-51.67	20221220	6280	20.06	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
12	20230728	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	90	2	1.21	12284410	1653	19.67	7240	7580	7200	9690	5230	7460	7431.58	2.66	0	-205	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	630	3.87	0.26	12	0.02	1949.00	29140.00	15600	20221220	-51.60	7010	20230726	7.70	10950	-31.05	20230119	7010	7.70	20230726	15600	-51.60	20221220	6280	20.22	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
13	20230728	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	110	2	1.47	10574690	1426	16.97	7240	7580	7200	9690	5230	7460	7415.63	2.66	0	-94	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	632	3.88	0.26	12	0.02	1949.00	29140.00	15600	20221220	-51.47	7010	20230726	7.99	10950	-30.87	20230119	7010	7.99	20230726	15600	-51.47	20221220	6280	20.54	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
14	20230728	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7490	30	2	0.40	10491420	1415	16.84	7240	7580	7200	9690	5230	7460	7414.43	2.66	0	-83	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	625	3.84	0.26	12	0.02	1949.00	29140.00	15600	20221220	-51.99	7010	20230726	6.85	10950	-31.60	20230119	7010	6.85	20230726	15600	-51.99	20221220	6280	19.27	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
15	20230728	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	120	2	1.61	9914850	1338	15.92	7240	7580	7200	9690	5230	7460	7410.20	2.66	0	-132	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	633	3.89	0.26	12	0.02	1949.00	29140.00	15600	20221220	-51.41	7010	20230726	8.13	10950	-30.78	20230119	7010	8.13	20230726	15600	-51.41	20221220	6280	20.70	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
16	20230728	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	0	3	0.00	6278120	855	10.17	7240	7460	7200	9690	5230	7460	7342.83	2.66	0	50	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	623	3.83	0.26	12	0.01	1949.00	29140.00	15600	20221220	-52.18	7010	20230726	6.42	10950	-31.87	20230119	7010	6.42	20230726	15600	-52.18	20221220	6280	18.79	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
17	20230728	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	-160	5	-2.14	3917690	536	6.38	7240	7460	7200	9690	5230	7460	7309.12	2.66	0	47	7833	7646	7443	7256	7053	7740	7350	42	2230	500	4920	10	1	8350000	610	3.75	0.25	12	0.01	1949.00	29140.00	15600	20221220	-53.21	7010	20230726	4.14	10950	-33.33	20230119	7010	4.14	20230726	15600	-53.21	20221220	6280	16.24	20220728	0.18	N	024830	500	41 억		222240	N	N	0	N	00	N
18	20230727	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	140	2	1.91	61895780	8404	39.91	7240	7630	7240	9510	5130	7320	7365.04	2.67	-2159	-671	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	623	3.83	0.26	12	0.10	1949.00	29140.00	15600	20221220	-52.18	7010	20230726	6.42	10950	-31.87	20230119	7010	6.42	20230726	15600	-52.18	20221220	6280	18.79	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
19	20230727	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7420	100	2	1.37	53246640	7239	34.37	7240	7630	7240	9510	5130	7320	7355.52	2.67	-2159	-344	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	620	3.81	0.25	12	0.09	1949.00	29140.00	15600	20221220	-52.44	7010	20230726	5.85	10950	-32.24	20230119	7010	5.85	20230726	15600	-52.44	20221220	6280	18.15	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
20	20230727	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	130	2	1.78	46463910	6325	30.03	7240	7630	7240	9510	5130	7320	7346.07	2.67	-2159	-105	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	622	3.82	0.26	12	0.08	1949.00	29140.00	15600	20221220	-52.24	7010	20230726	6.28	10950	-31.96	20230119	7010	6.28	20230726	15600	-52.24	20221220	6280	18.63	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
21	20230727	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7380	60	2	0.82	40298730	5491	26.07	7240	7630	7240	9510	5130	7320	7339.05	2.67	-2159	36	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	616	3.79	0.25	12	0.07	1949.00	29140.00	15600	20221220	-52.69	7010	20230726	5.28	10950	-32.60	20230119	7010	5.28	20230726	15600	-52.69	20221220	6280	17.52	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
22	20230727	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7330	10	2	0.14	17700030	2419	11.49	7240	7630	7240	9510	5130	7320	7317.09	2.67	-2159	960	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	612	3.76	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.01	7010	20230726	4.56	10950	-33.06	20230119	7010	4.56	20230726	15600	-53.01	20221220	6280	16.72	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
23	20230727	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7310	-10	5	-0.14	16692700	2281	10.83	7240	7630	7240	9510	5130	7320	7318.15	2.67	-2159	1019	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	610	3.75	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.14	7010	20230726	4.28	10950	-33.24	20230119	7010	4.28	20230726	15600	-53.14	20221220	6280	16.40	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
24	20230727	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7330	10	2	0.14	14151320	1934	9.18	7240	7630	7240	9510	5130	7320	7317.13	2.67	-2159	992	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	612	3.76	0.25	12	0.02	1949.00	29140.00	15600	20221220	-53.01	7010	20230726	4.56	10950	-33.06	20230119	7010	4.56	20230726	15600	-53.01	20221220	6280	16.72	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
25	20230727	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7310	-10	5	-0.14	10391420	1424	6.76	7240	7350	7240	9510	5130	7320	7297.35	2.67	-2159	1039	8020	7670	7340	6990	6660	7505	6825	42	2190	500	4830	10	1	8350000	610	3.75	0.25	12	0.02	1949.00	29140.00	15600	20221220	-53.14	7010	20230726	4.28	10950	-33.24	20230119	7010	4.28	20230726	15600	-53.14	20221220	6280	16.40	20220727	0.18	N	024830	500	41 억		222996	N	N	0	N	00	N
26	20230726	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	-400	5	-5.18	154773470	21057	414.75	7670	7690	7010	10030	5410	7720	7350.21	2.70	0	-2463	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	611	3.76	0.25	12	0.25	1949.00	29140.00	15600	20221220	-53.08	7010	20230726	4.42	10950	-33.15	20230119	7010	4.42	20230726	15600	-53.08	20221220	6280	16.56	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
27	20230726	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7250	-470	5	-6.09	152162570	20698	407.68	7670	7690	7010	10030	5410	7720	7351.56	2.70	0	-2494	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	605	3.72	0.25	12	0.25	1949.00	29140.00	15600	20221220	-53.53	7010	20230726	3.42	10950	-33.79	20230119	7010	3.42	20230726	15600	-53.53	20221220	6280	15.45	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
28	20230726	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	-440	5	-5.70	129989080	17645	347.55	7670	7690	7010	10030	5410	7720	7366.91	2.70	0	-3247	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	608	3.74	0.25	12	0.21	1949.00	29140.00	15600	20221220	-53.33	7010	20230726	3.85	10950	-33.52	20230119	7010	3.85	20230726	15600	-53.33	20221220	6280	15.92	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
29	20230726	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	-420	5	-5.44	94499250	12770	251.53	7670	7690	7010	10030	5410	7720	7400.10	2.70	0	-1616	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	610	3.75	0.25	12	0.15	1949.00	29140.00	15600	20221220	-53.21	7010	20230726	4.14	10950	-33.33	20230119	7010	4.14	20230726	15600	-53.21	20221220	6280	16.24	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
30	20230726	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	-370	5	-4.79	80496030	10855	213.81	7670	7690	7010	10030	5410	7720	7415.57	2.70	0	-333	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	614	3.77	0.25	12	0.13	1949.00	29140.00	15600	20221220	-52.88	7010	20230726	4.85	10950	-32.88	20230119	7010	4.85	20230726	15600	-52.88	20221220	6280	17.04	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
31	20230726	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	-380	5	-4.92	75319810	10151	199.94	7670	7690	7010	10030	5410	7720	7419.94	2.70	0	-25	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	613	3.77	0.25	12	0.12	1949.00	29140.00	15600	20221220	-52.95	7010	20230726	4.71	10950	-32.97	20230119	7010	4.71	20230726	15600	-52.95	20221220	6280	16.88	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
32	20230726	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	-420	5	-5.44	55684510	7458	146.90	7670	7690	7010	10030	5410	7720	7466.41	2.70	0	-414	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	610	3.75	0.25	12	0.09	1949.00	29140.00	15600	20221220	-53.21	7010	20230726	4.14	10950	-33.33	20230119	7010	4.14	20230726	15600	-53.21	20221220	6280	16.24	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
33	20230726	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-70	5	-0.91	2791260	364	7.17	7670	7690	7650	10030	5410	7720	7668.30	2.70	0	-312	7853	7786	7743	7676	7633	7765	7655	42	2310	500	5090	10	1	8350000	639	3.93	0.26	12	0.00	1949.00	29140.00	15600	20221220	-50.96	7070	20230316	8.20	10950	-30.14	20230119	7070	8.20	20230316	15600	-50.96	20221220	6280	21.82	20220726	0.18	N	024830	500	41 억		225155	N	N	0	N	00	N
34	20230725	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	-150	5	-1.91	39257600	5077	65.70	7800	7810	7700	10230	5510	7870	7732.44	2.72	0	-2446	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	645	3.96	0.26	12	0.06	1949.00	29140.00	15600	20221220	-50.51	7070	20230316	9.19	10950	-29.50	20230119	7070	9.19	20230316	15600	-50.51	20221220	6280	22.93	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
35	20230725	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-130	5	-1.65	25182870	3254	42.11	7800	7810	7710	10230	5510	7870	7739.05	2.72	0	-1258	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	646	3.97	0.27	12	0.04	1949.00	29140.00	15600	20221220	-50.38	7070	20230316	9.48	10950	-29.32	20230119	7070	9.48	20230316	15600	-50.38	20221220	6280	23.25	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
36	20230725	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-130	5	-1.65	16795740	2169	28.07	7800	7810	7710	10230	5510	7870	7743.54	2.72	0	-885	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	646	3.97	0.27	12	0.03	1949.00	29140.00	15600	20221220	-50.38	7070	20230316	9.48	10950	-29.32	20230119	7070	9.48	20230316	15600	-50.38	20221220	6280	23.25	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
37	20230725	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-110	5	-1.40	6761520	871	11.27	7800	7810	7710	10230	5510	7870	7762.94	2.72	0	-411	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	648	3.98	0.27	12	0.01	1949.00	29140.00	15600	20221220	-50.26	7070	20230316	9.76	10950	-29.13	20230119	7070	9.76	20230316	15600	-50.26	20221220	6280	23.57	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
38	20230725	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-110	5	-1.40	4142150	534	6.91	7800	7810	7710	10230	5510	7870	7756.84	2.72	0	-246	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	648	3.98	0.27	12	0.01	1949.00	29140.00	15600	20221220	-50.26	7070	20230316	9.76	10950	-29.13	20230119	7070	9.76	20230316	15600	-50.26	20221220	6280	23.57	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
39	20230725	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-120	5	-1.52	3529110	455	5.89	7800	7810	7710	10230	5510	7870	7756.29	2.72	0	-241	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	647	3.98	0.27	12	0.01	1949.00	29140.00	15600	20221220	-50.32	7070	20230316	9.62	10950	-29.22	20230119	7070	9.62	20230316	15600	-50.32	20221220	6280	23.41	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
40	20230725	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	-150	5	-1.91	2584970	333	4.31	7800	7810	7710	10230	5510	7870	7762.67	2.72	0	-151	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	645	3.96	0.26	12	0.00	1949.00	29140.00	15600	20221220	-50.51	7070	20230316	9.19	10950	-29.50	20230119	7070	9.19	20230316	15600	-50.51	20221220	6280	22.93	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
41	20230725	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	-70	5	-0.89	600630	77	1.00	7800	7810	7800	10230	5510	7870	7800.39	2.72	0	-63	8016	7942	7816	7742	7616	7970	7770	42	2360	500	5190	10	1	8350000	651	4.00	0.27	12	0.00	1949.00	29140.00	15600	20221220	-50.00	7070	20230316	10.33	10950	-28.77	20230119	7070	10.33	20230316	15600	-50.00	20221220	6280	24.20	20220725	0.18	N	024830	500	41 억		227327	N	N	0	N	00	N
42	20230724	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	0	3	0.00	59816720	7707	101.74	7870	7890	7690	10230	5510	7870	7761.35	2.75	0	-2039	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	657	4.04	0.27	12	0.09	1949.00	29140.00	15600	20221220	-49.55	7070	20230316	11.32	10950	-28.13	20230119	7070	11.32	20230316	15600	-49.55	20221220	6280	25.32	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
43	20230724	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-100	5	-1.27	53525010	6901	91.10	7870	7890	7690	10230	5510	7870	7756.12	2.75	0	-1783	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	649	3.99	0.27	12	0.08	1949.00	29140.00	15600	20221220	-50.19	7070	20230316	9.90	10950	-29.04	20230119	7070	9.90	20230316	15600	-50.19	20221220	6280	23.73	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
44	20230724	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-100	5	-1.27	51008360	6579	86.85	7870	7890	7690	10230	5510	7870	7753.21	2.75	0	-1584	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	649	3.99	0.27	12	0.08	1949.00	29140.00	15600	20221220	-50.19	7070	20230316	9.90	10950	-29.04	20230119	7070	9.90	20230316	15600	-50.19	20221220	6280	23.73	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
45	20230724	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	20	2	0.25	46900260	6052	79.89	7870	7890	7690	10230	5510	7870	7749.55	2.75	0	-1397	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	659	4.05	0.27	12	0.07	1949.00	29140.00	15600	20221220	-49.42	7070	20230316	11.60	10950	-27.95	20230119	7070	11.60	20230316	15600	-49.42	20221220	6280	25.64	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
46	20230724	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-120	5	-1.52	35489910	4576	60.41	7870	7870	7690	10230	5510	7870	7755.66	2.75	0	-831	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	647	3.98	0.27	12	0.05	1949.00	29140.00	15600	20221220	-50.32	7070	20230316	9.62	10950	-29.22	20230119	7070	9.62	20230316	15600	-50.32	20221220	6280	23.41	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
47	20230724	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	-70	5	-0.89	33054210	4263	56.28	7870	7870	7690	10230	5510	7870	7753.74	2.75	0	-641	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	651	4.00	0.27	12	0.05	1949.00	29140.00	15600	20221220	-50.00	7070	20230316	10.33	10950	-28.77	20230119	7070	10.33	20230316	15600	-50.00	20221220	6280	24.20	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
48	20230724	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	-90	5	-1.14	24807680	3198	42.22	7870	7870	7690	10230	5510	7870	7757.25	2.75	0	-226	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	650	3.99	0.27	12	0.04	1949.00	29140.00	15600	20221220	-50.13	7070	20230316	10.04	10950	-28.95	20230119	7070	10.04	20230316	15600	-50.13	20221220	6280	23.89	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
49	20230724	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	0	3	0.00	432850	55	0.73	7870	7870	7870	10230	5510	7870	7870.00	2.75	0	0	8163	8016	7903	7756	7643	7960	7700	42	2360	500	5190	10	1	8350000	657	4.04	0.27	12	0.00	1949.00	29140.00	15600	20221220	-49.55	7070	20230316	11.32	10950	-28.13	20230119	7070	11.32	20230316	15600	-49.55	20221220	6280	25.32	20220725	0.17	N	024830	500	41 억		229835	N	N	0	N	00	N
50	20230721	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	-120	5	-1.50	59489730	7575	60.50	7910	8050	7790	10380	5600	7990	7853.43	2.78	0	-2617	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	657	4.04	0.27	12	0.09	1949.00	29140.00	15600	20221220	-49.55	7070	20230316	11.32	10950	-28.13	20230119	7070	11.32	20230316	15600	-49.55	20221220	6280	25.32	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
51	20230721	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	-130	5	-1.63	52832890	6727	53.73	7910	8050	7790	10380	5600	7990	7853.86	2.78	0	-2586	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	656	4.03	0.27	12	0.08	1949.00	29140.00	15600	20221220	-49.62	7070	20230316	11.17	10950	-28.22	20230119	7070	11.17	20230316	15600	-49.62	20221220	6280	25.16	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
52	20230721	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	-100	5	-1.25	51336350	6537	52.21	7910	8050	7790	10380	5600	7990	7853.20	2.78	0	-2561	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	659	4.05	0.27	12	0.08	1949.00	29140.00	15600	20221220	-49.42	7070	20230316	11.60	10950	-27.95	20230119	7070	11.60	20230316	15600	-49.42	20221220	6280	25.64	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
53	20230721	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8010	20	2	0.25	50045790	6375	50.91	7910	8010	7790	10380	5600	7990	7850.32	2.78	0	-2525	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	669	4.11	0.27	12	0.08	1949.00	29140.00	15600	20221220	-48.65	7070	20230316	13.30	10950	-26.85	20230119	7070	13.30	20230316	15600	-48.65	20221220	6280	27.55	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
54	20230721	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7900	-90	5	-1.13	44936940	5732	45.78	7910	7910	7790	10380	5600	7990	7839.66	2.78	0	-2282	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	660	4.05	0.27	12	0.07	1949.00	29140.00	15600	20221220	-49.36	7070	20230316	11.74	10950	-27.85	20230119	7070	11.74	20230316	15600	-49.36	20221220	6280	25.80	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
55	20230721	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	-130	5	-1.63	39126720	4993	39.88	7910	7910	7790	10380	5600	7990	7836.31	2.78	0	-1864	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	656	4.03	0.27	12	0.06	1949.00	29140.00	15600	20221220	-49.62	7070	20230316	11.17	10950	-28.22	20230119	7070	11.17	20230316	15600	-49.62	20221220	6280	25.16	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
56	20230721	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	-150	5	-1.88	23486640	2990	23.88	7910	7910	7790	10380	5600	7990	7855.06	2.78	0	-1601	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	655	4.02	0.27	12	0.04	1949.00	29140.00	15600	20221220	-49.74	7070	20230316	10.89	10950	-28.40	20230119	7070	10.89	20230316	15600	-49.74	20221220	6280	24.84	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
57	20230721	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	-140	5	-1.75	9285740	1179	9.42	7910	7910	7850	10380	5600	7990	7875.95	2.78	0	-1072	8103	8046	7933	7876	7763	8075	7905	42	2390	500	5270	10	1	8350000	655	4.03	0.27	12	0.01	1949.00	29140.00	15600	20221220	-49.68	7070	20230316	11.03	10950	-28.31	20230119	7070	11.03	20230316	15600	-49.68	20221220	6280	25.00	20220721	0.17	N	024830	500	41 억		232043	N	N	0	N	00	N
58	20230720	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	40	2	0.50	98604610	12518	186.45	7950	7990	7820	10330	5570	7950	7877.03	2.80	0	-2309	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	667	4.10	0.27	12	0.15	1949.00	29140.00	15600	20221220	-48.78	7070	20230316	13.01	10950	-27.03	20230119	7070	13.01	20230316	15600	-48.78	20221220	6280	27.23	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
59	20230720	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	-110	5	-1.38	96712660	12279	182.89	7950	7960	7830	10330	5570	7950	7876.27	2.80	0	-2179	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	655	4.02	0.27	12	0.15	1949.00	29140.00	15600	20221220	-49.74	7070	20230316	10.89	10950	-28.40	20230119	7070	10.89	20230316	15600	-49.74	20221220	6280	24.84	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
60	20230720	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	-100	5	-1.26	77775740	9861	146.87	7950	7960	7840	10330	5570	7950	7887.21	2.80	0	-1730	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	655	4.03	0.27	12	0.12	1949.00	29140.00	15600	20221220	-49.68	7070	20230316	11.03	10950	-28.31	20230119	7070	11.03	20230316	15600	-49.68	20221220	6280	25.00	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
61	20230720	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	-70	5	-0.88	49035430	6206	92.43	7950	7960	7870	10330	5570	7950	7901.29	2.80	0	-1217	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	658	4.04	0.27	12	0.07	1949.00	29140.00	15600	20221220	-49.49	7070	20230316	11.46	10950	-28.04	20230119	7070	11.46	20230316	15600	-49.49	20221220	6280	25.48	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
62	20230720	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	-70	5	-0.88	48065730	6083	90.60	7950	7960	7880	10330	5570	7950	7901.65	2.80	0	-1106	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	658	4.04	0.27	12	0.07	1949.00	29140.00	15600	20221220	-49.49	7070	20230316	11.46	10950	-28.04	20230119	7070	11.46	20230316	15600	-49.49	20221220	6280	25.48	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
63	20230720	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7900	-50	5	-0.63	46953570	5942	88.50	7950	7960	7880	10330	5570	7950	7901.98	2.80	0	-965	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	660	4.05	0.27	12	0.07	1949.00	29140.00	15600	20221220	-49.36	7070	20230316	11.74	10950	-27.85	20230119	7070	11.74	20230316	15600	-49.36	20221220	6280	25.80	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
64	20230720	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7900	-50	5	-0.63	32285920	4081	60.78	7950	7960	7890	10330	5570	7950	7911.28	2.80	0	-734	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	660	4.05	0.27	12	0.05	1949.00	29140.00	15600	20221220	-49.36	7070	20230316	11.74	10950	-27.85	20230119	7070	11.74	20230316	15600	-49.36	20221220	6280	25.80	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
65	20230720	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7920	-30	5	-0.38	1660810	209	3.11	7950	7950	7910	10330	5570	7950	7946.46	2.80	0	-17	8056	8002	7956	7902	7856	7980	7880	42	2380	500	5240	10	1	8350000	661	4.06	0.27	12	0.00	1949.00	29140.00	15600	20221220	-49.23	7070	20230316	12.02	10950	-27.67	20230119	7070	12.02	20230316	15600	-49.23	20221220	6280	26.11	20220720	0.19	N	024830	500	41 억		233831	N	N	0	N	00	N
66	20230719	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-80	5	-1.00	53594940	6713	27.94	8000	8010	7910	10430	5630	8030	7983.75	2.81	0	-1079	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	664	4.08	0.27	12	0.08	1949.00	29140.00	15600	20221220	-49.04	7070	20230316	12.45	10950	-27.40	20230119	7070	12.45	20230316	15600	-49.04	20221220	6280	26.59	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
67	20230719	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-80	5	-1.00	52264890	6546	27.25	8000	8010	7910	10430	5630	8030	7984.25	2.81	0	-923	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	664	4.08	0.27	12	0.08	1949.00	29140.00	15600	20221220	-49.04	7070	20230316	12.45	10950	-27.40	20230119	7070	12.45	20230316	15600	-49.04	20221220	6280	26.59	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
68	20230719	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-80	5	-1.00	49323330	6176	25.71	8000	8010	7910	10430	5630	8030	7986.29	2.81	0	-841	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	664	4.08	0.27	12	0.07	1949.00	29140.00	15600	20221220	-49.04	7070	20230316	12.45	10950	-27.40	20230119	7070	12.45	20230316	15600	-49.04	20221220	6280	26.59	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
69	20230719	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-70	5	-0.87	45202310	5658	23.55	8000	8010	7910	10430	5630	8030	7989.10	2.81	0	-846	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	665	4.08	0.27	12	0.07	1949.00	29140.00	15600	20221220	-48.97	7070	20230316	12.59	10950	-27.31	20230119	7070	12.59	20230316	15600	-48.97	20221220	6280	26.75	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
70	20230719	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-70	5	-0.87	17291230	2165	9.01	8000	8010	7910	10430	5630	8030	7986.71	2.81	0	-581	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	665	4.08	0.27	12	0.03	1949.00	29140.00	15600	20221220	-48.97	7070	20230316	12.59	10950	-27.31	20230119	7070	12.59	20230316	15600	-48.97	20221220	6280	26.75	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
71	20230719	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-70	5	-0.87	15936800	1995	8.30	8000	8010	7910	10430	5630	8030	7988.37	2.81	0	-548	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	665	4.08	0.27	12	0.02	1949.00	29140.00	15600	20221220	-48.97	7070	20230316	12.59	10950	-27.31	20230119	7070	12.59	20230316	15600	-48.97	20221220	6280	26.75	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
72	20230719	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	-40	5	-0.50	8131020	1018	4.24	8000	8010	7910	10430	5630	8030	7987.25	2.81	0	-187	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	667	4.10	0.27	12	0.01	1949.00	29140.00	15600	20221220	-48.78	7070	20230316	13.01	10950	-27.03	20230119	7070	13.01	20230316	15600	-48.78	20221220	6280	27.23	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
73	20230719	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-30	5	-0.37	2616000	327	1.36	8000	8000	8000	10430	5630	8030	8000.00	2.81	0	0	8290	8160	8070	7940	7850	8115	7895	42	2400	500	5290	10	1	8350000	668	4.10	0.27	12	0.00	1949.00	29140.00	15600	20221220	-48.72	7070	20230316	13.15	10950	-26.94	20230119	7070	13.15	20230316	15600	-48.72	20221220	6280	27.39	20220719	0.19	N	024830	500	41 억		234786	N	N	0	N	00	N
74	20230718	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	-60	5	-0.74	192513570	23945	404.07	8190	8200	7980	10510	5670	8090	8039.83	2.86	0	-4051	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	671	4.12	0.28	12	0.29	1949.00	29140.00	15600	20221220	-48.53	7070	20230316	13.58	10950	-26.67	20230119	7070	13.58	20230316	15600	-48.53	20221220	6280	27.87	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
75	20230718	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	-100	5	-1.24	189393190	23557	397.52	8190	8200	7980	10510	5670	8090	8039.78	2.86	0	-3949	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	667	4.10	0.27	12	0.28	1949.00	29140.00	15600	20221220	-48.78	7070	20230316	13.01	10950	-27.03	20230119	7070	13.01	20230316	15600	-48.78	20221220	6280	27.23	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
76	20230718	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	-50	5	-0.62	110447800	13697	231.13	8190	8200	8030	10510	5670	8090	8063.65	2.86	0	-2012	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	671	4.13	0.28	12	0.16	1949.00	29140.00	15600	20221220	-48.46	7070	20230316	13.72	10950	-26.58	20230119	7070	13.72	20230316	15600	-48.46	20221220	6280	28.03	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
77	20230718	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	-60	5	-0.74	101343800	12566	212.05	8190	8200	8030	10510	5670	8090	8064.92	2.86	0	-1610	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	671	4.12	0.28	12	0.15	1949.00	29140.00	15600	20221220	-48.53	7070	20230316	13.58	10950	-26.67	20230119	7070	13.58	20230316	15600	-48.53	20221220	6280	27.87	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
78	20230718	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-30	5	-0.37	65603170	8121	137.04	8190	8200	8050	10510	5670	8090	8078.21	2.86	0	-1511	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	673	4.14	0.28	12	0.10	1949.00	29140.00	15600	20221220	-48.33	7070	20230316	14.00	10950	-26.39	20230119	7070	14.00	20230316	15600	-48.33	20221220	6280	28.34	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
79	20230718	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-20	5	-0.25	25459550	3141	53.00	8190	8200	8050	10510	5670	8090	8105.56	2.86	0	-703	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	674	4.14	0.28	12	0.04	1949.00	29140.00	15600	20221220	-48.27	7070	20230316	14.14	10950	-26.30	20230119	7070	14.14	20230316	15600	-48.27	20221220	6280	28.50	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
80	20230718	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-20	5	-0.25	17906490	2208	37.26	8190	8200	8050	10510	5670	8090	8109.82	2.86	0	-158	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	674	4.14	0.28	12	0.03	1949.00	29140.00	15600	20221220	-48.27	7070	20230316	14.14	10950	-26.30	20230119	7070	14.14	20230316	15600	-48.27	20221220	6280	28.50	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
81	20230718	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	10510	5670	8090	0.00	2.86	0	0	8263	8176	8133	8046	8003	8155	8025	42	2420	500	5330	10	1	8350000	676	4.15	0.28	12	0.00	1949.00	29140.00	15600	20221220	-48.14	7070	20230316	14.43	10950	-26.12	20230119	7070	14.43	20230316	15600	-48.14	20221220	6280	28.82	20220718	0.19	N	024830	500	41 억		238718	N	N	0	N	00	N
82	20230717	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-100	5	-1.22	48125230	5926	81.57	8120	8220	8090	10640	5740	8190	8121.03	2.89	0	-2344	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	676	4.15	0.28	12	0.07	1949.00	29140.00	15600	20221220	-48.14	7070	20230316	14.43	10950	-26.12	20230119	7070	14.43	20230316	15600	-48.14	20221220	6280	28.82	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
83	20230717	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	10	2	0.12	43895890	5404	74.38	8120	8220	8090	10640	5740	8190	8122.85	2.89	0	-2351	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	685	4.21	0.28	12	0.06	1949.00	29140.00	15600	20221220	-47.44	7070	20230316	15.98	10950	-25.11	20230119	7070	15.98	20230316	15600	-47.44	20221220	6280	30.57	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
84	20230717	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	-20	5	-0.24	42628560	5249	72.25	8120	8220	8090	10640	5740	8190	8121.27	2.89	0	-2313	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	682	4.19	0.28	12	0.06	1949.00	29140.00	15600	20221220	-47.63	7070	20230316	15.56	10950	-25.39	20230119	7070	15.56	20230316	15600	-47.63	20221220	6280	30.10	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
85	20230717	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	-60	5	-0.73	35021180	4316	59.41	8120	8220	8090	10640	5740	8190	8114.27	2.89	0	-1680	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	679	4.17	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.88	7070	20230316	14.99	10950	-25.75	20230119	7070	14.99	20230316	15600	-47.88	20221220	6280	29.46	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
86	20230717	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	-30	5	-0.37	26322090	3246	44.68	8120	8220	8090	10640	5740	8190	8109.09	2.89	0	-1010	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	681	4.19	0.28	12	0.04	1949.00	29140.00	15600	20221220	-47.69	7070	20230316	15.42	10950	-25.48	20230119	7070	15.42	20230316	15600	-47.69	20221220	6280	29.94	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
87	20230717	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	-90	5	-1.10	20612650	2542	34.99	8120	8220	8090	10640	5740	8190	8108.83	2.89	0	-830	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	676	4.16	0.28	12	0.03	1949.00	29140.00	15600	20221220	-48.08	7070	20230316	14.57	10950	-26.03	20230119	7070	14.57	20230316	15600	-48.08	20221220	6280	28.98	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
88	20230717	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	-80	5	-0.98	13864970	1709	23.52	8120	8220	8090	10640	5740	8190	8112.91	2.89	0	-703	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	677	4.16	0.28	12	0.02	1949.00	29140.00	15600	20221220	-48.01	7070	20230316	14.71	10950	-25.94	20230119	7070	14.71	20230316	15600	-48.01	20221220	6280	29.14	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
89	20230717	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	-70	5	-0.85	1230220	151	2.08	8120	8220	8120	10640	5740	8190	8147.15	2.89	0	-51	8310	8250	8170	8110	8030	8210	8070	42	2450	500	5400	10	1	8350000	678	4.17	0.28	12	0.00	1949.00	29140.00	15600	20221220	-47.95	7070	20230316	14.85	10950	-25.84	20230119	7070	14.85	20230316	15600	-47.95	20221220	6280	29.30	20220718	0.18	N	024830	500	41 억		241062	N	N	0	N	00	N
90	20230714	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-40	5	-0.49	59193730	7265	44.76	8230	8230	8090	10690	5770	8230	8147.79	2.92	0	-2573	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	684	4.20	0.28	12	0.09	1949.00	29140.00	15600	20221220	-47.50	7070	20230316	15.84	10950	-25.21	20230119	7070	15.84	20230316	15600	-47.50	20221220	6280	30.41	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
91	20230714	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-40	5	-0.49	58647720	7198	44.35	8230	8230	8090	10690	5770	8230	8147.78	2.92	0	-2562	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	684	4.20	0.28	12	0.09	1949.00	29140.00	15600	20221220	-47.50	7070	20230316	15.84	10950	-25.21	20230119	7070	15.84	20230316	15600	-47.50	20221220	6280	30.41	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
92	20230714	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	-80	5	-0.97	39157260	4801	29.58	8230	8230	8120	10690	5770	8230	8156.06	2.92	0	-1610	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	681	4.18	0.28	12	0.06	1949.00	29140.00	15600	20221220	-47.76	7070	20230316	15.28	10950	-25.57	20230119	7070	15.28	20230316	15600	-47.76	20221220	6280	29.78	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
93	20230714	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	-60	5	-0.73	33705090	4132	25.46	8230	8230	8120	10690	5770	8230	8157.09	2.92	0	-1464	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	682	4.19	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.63	7070	20230316	15.56	10950	-25.39	20230119	7070	15.56	20230316	15600	-47.63	20221220	6280	30.10	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
94	20230714	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	-50	5	-0.61	31555700	3869	23.84	8230	8230	8120	10690	5770	8230	8156.04	2.92	0	-1353	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	683	4.20	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.56	7070	20230316	15.70	10950	-25.30	20230119	7070	15.70	20230316	15600	-47.56	20221220	6280	30.25	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
95	20230714	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-40	5	-0.49	24532360	3005	18.51	8230	8230	8120	10690	5770	8230	8163.85	2.92	0	-1052	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	684	4.20	0.28	12	0.04	1949.00	29140.00	15600	20221220	-47.50	7070	20230316	15.84	10950	-25.21	20230119	7070	15.84	20230316	15600	-47.50	20221220	6280	30.41	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
96	20230714	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	-110	5	-1.34	19262330	2358	14.53	8230	8230	8120	10690	5770	8230	8168.93	2.92	0	-645	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	678	4.17	0.28	12	0.03	1949.00	29140.00	15600	20221220	-47.95	7070	20230316	14.85	10950	-25.84	20230119	7070	14.85	20230316	15600	-47.95	20221220	6280	29.30	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
97	20230714	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8210	-20	5	-0.24	1693280	206	1.27	8230	8230	8210	10690	5770	8230	8219.81	2.92	0	56	8510	8370	8240	8100	7970	8305	8035	42	2460	500	5430	10	1	8350000	686	4.21	0.28	12	0.00	1949.00	29140.00	15600	20221220	-47.37	7070	20230316	16.12	10950	-25.02	20230119	7070	16.12	20230316	15600	-47.37	20221220	6280	30.73	20220714	0.24	N	024830	500	41 억		243611	N	N	0	N	00	N
98	20230713	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-30	5	-0.36	133607210	16231	102.06	8270	8380	8110	10730	5790	8260	8231.61	2.96	0	-3462	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	687	4.22	0.28	12	0.19	1949.00	29140.00	15600	20221220	-47.24	7070	20230316	16.41	10950	-24.84	20230119	7070	16.41	20230316	15600	-47.24	20221220	6280	31.05	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
99	20230713	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-70	5	-0.85	108892660	13217	83.11	8270	8380	8110	10730	5790	8260	8238.83	2.96	0	-3227	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	684	4.20	0.28	12	0.16	1949.00	29140.00	15600	20221220	-47.50	7070	20230316	15.84	10950	-25.21	20230119	7070	15.84	20230316	15600	-47.50	20221220	6280	30.41	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
100	20230713	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-30	5	-0.36	59509580	7188	45.20	8270	8380	8230	10730	5790	8260	8279.02	2.96	0	-2836	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	687	4.22	0.28	12	0.09	1949.00	29140.00	15600	20221220	-47.24	7070	20230316	16.41	10950	-24.84	20230119	7070	16.41	20230316	15600	-47.24	20221220	6280	31.05	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
101	20230713	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	20	2	0.24	51522540	6220	39.11	8270	8380	8230	10730	5790	8260	8283.37	2.96	0	-2674	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	691	4.25	0.28	12	0.07	1949.00	29140.00	15600	20221220	-46.92	7070	20230316	17.11	10950	-24.38	20230119	7070	17.11	20230316	15600	-46.92	20221220	6280	31.85	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
102	20230713	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	10	2	0.12	25999490	3137	19.73	8270	8380	8260	10730	5790	8260	8288.01	2.96	0	-772	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	691	4.24	0.28	12	0.04	1949.00	29140.00	15600	20221220	-46.99	7070	20230316	16.97	10950	-24.47	20230119	7070	16.97	20230316	15600	-46.99	20221220	6280	31.69	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
103	20230713	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	30	2	0.36	23867580	2880	18.11	8270	8380	8260	10730	5790	8260	8287.35	2.96	0	-717	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	692	4.25	0.28	12	0.03	1949.00	29140.00	15600	20221220	-46.86	7070	20230316	17.26	10950	-24.29	20230119	7070	17.26	20230316	15600	-46.86	20221220	6280	32.01	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
104	20230713	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	20	2	0.24	17404740	2100	13.21	8270	8380	8260	10730	5790	8260	8287.97	2.96	0	-296	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	691	4.25	0.28	12	0.03	1949.00	29140.00	15600	20221220	-46.92	7070	20230316	17.11	10950	-24.38	20230119	7070	17.11	20230316	15600	-46.92	20221220	6280	31.85	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
105	20230713	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	0	3	0.00	3808860	461	2.90	8270	8270	8260	10730	5790	8260	8262.17	2.96	0	0	8533	8396	8323	8186	8113	8360	8150	42	2470	500	5450	10	1	8350000	690	4.24	0.28	12	0.01	1949.00	29140.00	15600	20221220	-47.05	7070	20230316	16.83	10950	-24.57	20230119	7070	16.83	20230316	15600	-47.05	20221220	6280	31.53	20220713	0.24	N	024830	500	41 억		246997	N	N	0	N	00	N
106	20230712	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	-140	5	-1.67	131868120	15901	194.27	8400	8460	8250	10920	5880	8400	8293.07	3.02	0	-5025	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	690	4.24	0.28	12	0.19	1949.00	29140.00	15600	20221220	-47.05	7070	20230316	16.83	10950	-24.57	20230119	7070	16.83	20230316	15600	-47.05	20221220	6280	31.53	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
107	20230712	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-120	5	-1.43	124933200	15062	184.02	8400	8460	8250	10920	5880	8400	8294.60	3.02	0	-4712	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	691	4.25	0.28	12	0.18	1949.00	29140.00	15600	20221220	-46.92	7070	20230316	17.11	10950	-24.38	20230119	7070	17.11	20230316	15600	-46.92	20221220	6280	31.85	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
108	20230712	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-120	5	-1.43	85636690	10309	125.95	8400	8460	8260	10920	5880	8400	8306.98	3.02	0	-3334	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	691	4.25	0.28	12	0.12	1949.00	29140.00	15600	20221220	-46.92	7070	20230316	17.11	10950	-24.38	20230119	7070	17.11	20230316	15600	-46.92	20221220	6280	31.85	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
109	20230712	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-120	5	-1.43	59973700	7211	88.10	8400	8460	8260	10920	5880	8400	8316.97	3.02	0	-2171	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	691	4.25	0.28	12	0.09	1949.00	29140.00	15600	20221220	-46.92	7070	20230316	17.11	10950	-24.38	20230119	7070	17.11	20230316	15600	-46.92	20221220	6280	31.85	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
110	20230712	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-110	5	-1.31	56313500	6770	82.71	8400	8460	8260	10920	5880	8400	8318.09	3.02	0	-1913	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	692	4.25	0.28	12	0.08	1949.00	29140.00	15600	20221220	-46.86	7070	20230316	17.26	10950	-24.29	20230119	7070	17.26	20230316	15600	-46.86	20221220	6280	32.01	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
111	20230712	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	-80	5	-0.95	51763070	6221	76.00	8400	8460	8260	10920	5880	8400	8320.70	3.02	0	-1584	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	695	4.27	0.29	12	0.07	1949.00	29140.00	15600	20221220	-46.67	7070	20230316	17.68	10950	-24.02	20230119	7070	17.68	20230316	15600	-46.67	20221220	6280	32.48	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
112	20230712	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-60	5	-0.71	35445090	4259	52.03	8400	8460	8260	10920	5880	8400	8322.40	3.02	0	-392	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	696	4.28	0.29	12	0.05	1949.00	29140.00	15600	20221220	-46.54	7070	20230316	17.96	10950	-23.84	20230119	7070	17.96	20230316	15600	-46.54	20221220	6280	32.80	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
113	20230712	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	0	3	0.00	1016400	121	1.48	8400	8400	8400	10920	5880	8400	8400.00	3.02	0	0	8540	8470	8390	8320	8240	8505	8355	42	2520	500	5540	10	1	8350000	701	4.31	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.15	7070	20230316	18.81	10950	-23.29	20230119	7070	18.81	20230316	15600	-46.15	20221220	6280	33.76	20220712	0.25	N	024830	500	41 억		252002	N	N	0	N	00	N
114	20230711	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	60	2	0.72	68218660	8175	75.74	8340	8460	8310	10840	5840	8340	8344.79	3.04	0	-1874	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	701	4.31	0.29	12	0.10	1949.00	29140.00	15600	20221220	-46.15	7070	20230316	18.81	10950	-23.29	20230119	7070	18.81	20230316	15600	-46.15	20221220	6280	33.76	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
115	20230711	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	40	2	0.48	64987280	7789	72.16	8340	8460	8310	10840	5840	8340	8343.47	3.04	0	-1763	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	700	4.30	0.29	12	0.09	1949.00	29140.00	15600	20221220	-46.28	7070	20230316	18.53	10950	-23.47	20230119	7070	18.53	20230316	15600	-46.28	20221220	6280	33.44	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
116	20230711	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	-20	5	-0.24	56559080	6777	62.78	8340	8460	8310	10840	5840	8340	8345.74	3.04	0	-1071	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	695	4.27	0.29	12	0.08	1949.00	29140.00	15600	20221220	-46.67	7070	20230316	17.68	10950	-24.02	20230119	7070	17.68	20230316	15600	-46.67	20221220	6280	32.48	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
117	20230711	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8330	-10	5	-0.12	50073840	5997	55.56	8340	8460	8310	10840	5840	8340	8349.81	3.04	0	-562	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	696	4.27	0.29	12	0.07	1949.00	29140.00	15600	20221220	-46.60	7070	20230316	17.82	10950	-23.93	20230119	7070	17.82	20230316	15600	-46.60	20221220	6280	32.64	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
118	20230711	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	80	2	0.96	31063160	3717	34.44	8340	8460	8310	10840	5840	8340	8357.05	3.04	0	-354	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	703	4.32	0.29	12	0.04	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
119	20230711	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	20	2	0.24	28747540	3441	31.88	8340	8460	8310	10840	5840	8340	8354.41	3.04	0	-93	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	698	4.29	0.29	12	0.04	1949.00	29140.00	15600	20221220	-46.41	7070	20230316	18.25	10950	-23.65	20230119	7070	18.25	20230316	15600	-46.41	20221220	6280	33.12	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
120	20230711	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	10	2	0.12	23770340	2846	26.37	8340	8460	8310	10840	5840	8340	8352.19	3.04	0	236	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	697	4.28	0.29	12	0.03	1949.00	29140.00	15600	20221220	-46.47	7070	20230316	18.10	10950	-23.74	20230119	7070	18.10	20230316	15600	-46.47	20221220	6280	32.96	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
121	20230711	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	0	3	0.00	7969540	956	8.86	8340	8340	8310	10840	5840	8340	8336.34	3.04	0	315	8566	8452	8396	8282	8226	8425	8255	42	2500	500	5500	10	1	8350000	696	4.28	0.29	12	0.01	1949.00	29140.00	15600	20221220	-46.54	7070	20230316	17.96	10950	-23.84	20230119	7070	17.96	20230316	15600	-46.54	20221220	6280	32.80	20220711	0.26	N	024830	500	41 억		254145	N	N	0	N	00	N
122	20230710	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-90	5	-1.07	90418810	10768	36.35	8430	8510	8340	10950	5910	8430	8396.92	3.05	0	-286	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	696	4.28	0.29	12	0.13	1949.00	29140.00	15600	20221220	-46.54	7070	20230316	17.96	10950	-23.84	20230119	7070	17.96	20230316	15600	-46.54	20221220	6280	32.80	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
123	20230710	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	-70	5	-0.83	78883940	9387	31.69	8430	8510	8340	10950	5910	8430	8403.47	3.05	0	44	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	698	4.29	0.29	12	0.11	1949.00	29140.00	15600	20221220	-46.41	7070	20230316	18.25	10950	-23.65	20230119	7070	18.25	20230316	15600	-46.41	20221220	6280	33.12	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
124	20230710	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	10	2	0.12	58656170	6985	23.58	8430	8510	8340	10950	5910	8430	8397.34	3.05	0	427	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	705	4.33	0.29	12	0.08	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
125	20230710	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	-60	5	-0.71	54905700	6539	22.07	8430	8510	8340	10950	5910	8430	8396.54	3.05	0	426	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	699	4.29	0.29	12	0.08	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
126	20230710	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	-20	5	-0.24	49357010	5878	19.84	8430	8510	8340	10950	5910	8430	8396.78	3.05	0	337	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	702	4.32	0.29	12	0.07	1949.00	29140.00	15600	20221220	-46.09	7070	20230316	18.95	10950	-23.20	20230119	7070	18.95	20230316	15600	-46.09	20221220	6280	33.92	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
127	20230710	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	-10	5	-0.12	45374550	5406	18.25	8430	8510	8340	10950	5910	8430	8393.22	3.05	0	350	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	703	4.32	0.29	12	0.06	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
128	20230710	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	60	2	0.71	13484720	1599	5.40	8430	8510	8340	10950	5910	8430	8433.27	3.05	0	-56	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	709	4.36	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
129	20230710	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-90	5	-1.07	1906010	227	0.77	8430	8430	8340	10950	5910	8430	8392.93	3.05	0	14	8970	8700	8480	8210	7990	8835	8345	42	2520	500	5560	10	1	8350000	696	4.28	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.54	7070	20230316	17.96	10950	-23.84	20230119	7070	17.96	20230316	15600	-46.54	20221220	6280	32.80	20220711	0.28	N	024830	500	41 억		254385	N	N	0	N	00	N
130	20230707	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	100	2	1.20	250298630	29570	8.01	8330	8750	8260	10820	5840	8330	8464.61	2.98	0	5789	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	704	4.33	0.29	12	0.35	1949.00	29140.00	15600	20221220	-45.96	7070	20230316	19.24	10950	-23.01	20230119	7070	19.24	20230316	15600	-45.96	20221220	6280	34.24	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
131	20230707	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	170	2	2.04	232016120	27391	7.42	8330	8750	8260	10820	5840	8330	8470.52	2.98	0	5165	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	710	4.36	0.29	12	0.33	1949.00	29140.00	15600	20221220	-45.51	7070	20230316	20.23	10950	-22.37	20230119	7070	20.23	20230316	15600	-45.51	20221220	6280	35.35	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
132	20230707	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	170	2	2.04	222795910	26306	7.13	8330	8750	8260	10820	5840	8330	8469.40	2.98	0	5572	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	710	4.36	0.29	12	0.32	1949.00	29140.00	15600	20221220	-45.51	7070	20230316	20.23	10950	-22.37	20230119	7070	20.23	20230316	15600	-45.51	20221220	6280	35.35	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
133	20230707	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	170	2	2.04	201572220	23822	6.46	8330	8750	8260	10820	5840	8330	8461.60	2.98	0	6069	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	710	4.36	0.29	12	0.29	1949.00	29140.00	15600	20221220	-45.51	7070	20230316	20.23	10950	-22.37	20230119	7070	20.23	20230316	15600	-45.51	20221220	6280	35.35	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
134	20230707	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	60	2	0.72	194607950	22999	6.23	8330	8750	8260	10820	5840	8330	8461.58	2.98	0	5793	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	701	4.30	0.29	12	0.28	1949.00	29140.00	15600	20221220	-46.22	7070	20230316	18.67	10950	-23.38	20230119	7070	18.67	20230316	15600	-46.22	20221220	6280	33.60	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
135	20230707	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	160	2	1.92	154264060	18197	4.93	8330	8750	8260	10820	5840	8330	8477.44	2.98	0	4948	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	709	4.36	0.29	12	0.22	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
136	20230707	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	300	2	3.60	99267160	11797	3.20	8330	8630	8260	10820	5840	8330	8414.61	2.98	0	3909	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	721	4.43	0.30	12	0.14	1949.00	29140.00	15600	20221220	-44.68	7070	20230316	22.07	10950	-21.19	20230119	7070	22.07	20230316	15600	-44.68	20221220	6280	37.42	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
137	20230707	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	70	2	0.84	5339710	640	0.17	8330	8450	8330	10820	5840	8330	8343.30	2.98	0	7	9976	9152	8666	7842	7356	9565	8255	42	2490	500	5490	10	1	8350000	701	4.31	0.29	12	0.01	1949.00	29140.00	15600	20221220	-46.15	7070	20230316	18.81	10950	-23.29	20230119	7070	18.81	20230316	15600	-46.15	20221220	6280	33.76	20220707	0.28	N	024830	500	41 억		248595	N	N	0	N	00	N
138	20230706	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8330	110	2	1.34	3276953440	368064	4757.81	8220	9490	8180	10680	5760	8220	8903.30	3.21	0	-18615	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	696	4.27	0.29	12	4.41	1949.00	29140.00	15600	20221220	-46.60	7070	20230316	17.82	10950	-23.93	20230119	7070	17.82	20230316	15600	-46.60	20221220	6280	32.64	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
139	20230706	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	150	2	1.82	3192569910	357950	4627.07	8220	9490	8180	10680	5760	8220	8919.04	3.21	0	-19889	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	699	4.29	0.29	12	4.29	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
140	20230706	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	290	2	3.53	3064659230	342806	4431.31	8220	9490	8180	10680	5760	8220	8939.92	3.21	0	-21783	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	711	4.37	0.29	12	4.11	1949.00	29140.00	15600	20221220	-45.45	7070	20230316	20.37	10950	-22.28	20230119	7070	20.37	20230316	15600	-45.45	20221220	6280	35.51	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
141	20230706	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	220	2	2.68	2919363530	325613	4209.06	8220	9490	8180	10680	5760	8220	8965.75	3.21	0	-25822	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	705	4.33	0.29	12	3.90	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
142	20230706	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	820	2	9.98	203988750	23842	308.20	8220	9040	8180	10680	5760	8220	8555.86	3.21	0	-4517	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	755	4.64	0.31	12	0.29	1949.00	29140.00	15600	20221220	-42.05	7070	20230316	27.86	10950	-17.44	20230119	7070	27.86	20230316	15600	-42.05	20221220	6280	43.95	20220706	0.28	N	024830	500	41 억		268080	Y	N	0	N	00	N
143	20230706	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8330	110	2	1.34	78540640	9410	121.64	8220	8470	8180	10680	5760	8220	8346.51	3.21	0	-4953	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	696	4.27	0.29	12	0.11	1949.00	29140.00	15600	20221220	-46.60	7070	20230316	17.82	10950	-23.93	20230119	7070	17.82	20230316	15600	-46.60	20221220	6280	32.64	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
144	20230706	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	60	2	0.73	23269110	2831	36.60	8220	8290	8180	10680	5760	8220	8219.40	3.21	0	-907	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	691	4.25	0.28	12	0.03	1949.00	29140.00	15600	20221220	-46.92	7070	20230316	17.11	10950	-24.38	20230119	7070	17.11	20230316	15600	-46.92	20221220	6280	31.85	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
145	20230706	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	-40	5	-0.49	4141210	506	6.54	8220	8220	8180	10680	5760	8220	8184.21	3.21	0	0	8353	8286	8243	8176	8133	8265	8155	42	2460	500	5420	10	1	8350000	683	4.20	0.28	12	0.01	1949.00	29140.00	15600	20221220	-47.56	7070	20230316	15.70	10950	-25.30	20230119	7070	15.70	20230316	15600	-47.56	20221220	6280	30.25	20220706	0.28	N	024830	500	41 억		268080	N	N	0	N	00	N
146	20230705	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-110	5	-1.32	63835410	7736	45.50	8250	8310	8200	10820	5840	8330	8251.73	3.24	0	-2190	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	686	4.22	0.28	12	0.09	1949.00	29140.00	15600	20221220	-47.31	7070	20230316	16.27	10950	-24.93	20230119	7070	16.27	20230316	15600	-47.31	20221220	6280	30.89	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
147	20230705	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-100	5	-1.20	59710390	7235	42.56	8250	8310	8200	10820	5840	8330	8252.99	3.24	0	-2071	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	687	4.22	0.28	12	0.09	1949.00	29140.00	15600	20221220	-47.24	7070	20230316	16.41	10950	-24.84	20230119	7070	16.41	20230316	15600	-47.24	20221220	6280	31.05	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
148	20230705	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8210	-120	5	-1.44	51045560	6189	36.40	8250	8310	8200	10820	5840	8330	8247.79	3.24	0	-1775	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	686	4.21	0.28	12	0.07	1949.00	29140.00	15600	20221220	-47.37	7070	20230316	16.12	10950	-25.02	20230119	7070	16.12	20230316	15600	-47.37	20221220	6280	30.73	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
149	20230705	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-80	5	-0.96	34183360	4135	24.32	8250	8310	8220	10820	5840	8330	8266.83	3.24	0	-1185	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	689	4.23	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
150	20230705	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-100	5	-1.20	33078180	4001	23.53	8250	8310	8220	10820	5840	8330	8267.48	3.24	0	-1114	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	687	4.22	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.24	7070	20230316	16.41	10950	-24.84	20230119	7070	16.41	20230316	15600	-47.24	20221220	6280	31.05	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
151	20230705	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-110	5	-1.32	30291040	3662	21.54	8250	8310	8220	10820	5840	8330	8271.72	3.24	0	-947	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	686	4.22	0.28	12	0.04	1949.00	29140.00	15600	20221220	-47.31	7070	20230316	16.27	10950	-24.93	20230119	7070	16.27	20230316	15600	-47.31	20221220	6280	30.89	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
152	20230705	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-80	5	-0.96	23309260	2814	16.55	8250	8310	8250	10820	5840	8330	8283.32	3.24	0	-250	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	689	4.23	0.28	12	0.03	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
153	20230705	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-80	5	-0.96	1765500	214	1.26	8250	8250	8250	10820	5840	8330	8250.00	3.24	0	0	8576	8452	8316	8192	8056	8385	8125	42	2490	500	5490	10	1	8350000	689	4.23	0.28	12	0.00	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220705	0.28	N	024830	500	41 억		270291	N	N	0	N	00	N
154	20230704	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8330	-60	5	-0.72	139897600	17001	60.89	8430	8440	8180	10900	5880	8390	8228.79	3.28	0	-3938	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	696	4.27	0.29	12	0.20	1949.00	29140.00	15600	20221220	-46.60	7070	20230316	17.82	10950	-23.93	20230119	7070	17.82	20230316	15600	-46.60	20221220	6280	32.64	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
155	20230704	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	-190	5	-2.26	136025780	16534	59.22	8430	8440	8180	10900	5880	8390	8227.03	3.28	0	-3708	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	685	4.21	0.28	12	0.20	1949.00	29140.00	15600	20221220	-47.44	7070	20230316	15.98	10950	-25.11	20230119	7070	15.98	20230316	15600	-47.44	20221220	6280	30.57	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
156	20230704	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	-190	5	-2.26	83537620	10126	36.27	8430	8440	8180	10900	5880	8390	8249.81	3.28	0	-3188	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	685	4.21	0.28	12	0.12	1949.00	29140.00	15600	20221220	-47.44	7070	20230316	15.98	10950	-25.11	20230119	7070	15.98	20230316	15600	-47.44	20221220	6280	30.57	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
157	20230704	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-200	5	-2.38	72671860	8800	31.52	8430	8440	8190	10900	5880	8390	8258.17	3.28	0	-2468	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	684	4.20	0.28	12	0.11	1949.00	29140.00	15600	20221220	-47.50	7070	20230316	15.84	10950	-25.21	20230119	7070	15.84	20230316	15600	-47.50	20221220	6280	30.41	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
158	20230704	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8210	-180	5	-2.15	58893640	7120	25.50	8430	8440	8200	10900	5880	8390	8271.58	3.28	0	-2169	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	686	4.21	0.28	12	0.09	1949.00	29140.00	15600	20221220	-47.37	7070	20230316	16.12	10950	-25.02	20230119	7070	16.12	20230316	15600	-47.37	20221220	6280	30.73	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
159	20230704	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-160	5	-1.91	39745830	4794	17.17	8430	8440	8220	10900	5880	8390	8290.74	3.28	0	-1898	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	687	4.22	0.28	12	0.06	1949.00	29140.00	15600	20221220	-47.24	7070	20230316	16.41	10950	-24.84	20230119	7070	16.41	20230316	15600	-47.24	20221220	6280	31.05	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
160	20230704	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-160	5	-1.91	32020880	3857	13.81	8430	8440	8220	10900	5880	8390	8302.02	3.28	0	-1361	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	687	4.22	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.24	7070	20230316	16.41	10950	-24.84	20230119	7070	16.41	20230316	15600	-47.24	20221220	6280	31.05	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
161	20230704	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	0	3	0.00	2973600	353	1.26	8430	8440	8390	10900	5880	8390	8423.80	3.28	0	-50	8823	8606	8413	8196	8003	8510	8100	42	2510	500	5530	10	1	8350000	701	4.30	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.22	7070	20230316	18.67	10950	-23.38	20230119	7070	18.67	20230316	15600	-46.22	20221220	6280	33.60	20220704	0.28	N	024830	500	41 억		274165	N	N	0	N	00	N
162	20230703	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	-70	5	-0.83	229463040	27720	520.86	8460	8630	8220	10990	5930	8460	8277.89	3.38	0	-24102	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	701	4.30	0.29	12	0.33	1949.00	29140.00	15600	20221220	-46.22	7070	20230316	18.67	10950	-23.38	20230119	7070	18.67	20230316	15600	-46.22	20221220	6280	33.60	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
163	20230703	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	-200	5	-2.36	223718750	27035	507.99	8460	8630	8220	10990	5930	8460	8275.15	3.38	0	-24098	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	690	4.24	0.28	12	0.32	1949.00	29140.00	15600	20221220	-47.05	7070	20230316	16.83	10950	-24.57	20230119	7070	16.83	20230316	15600	-47.05	20221220	6280	31.53	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
164	20230703	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-170	5	-2.01	32337490	3859	72.51	8460	8630	8250	10990	5930	8460	8379.76	3.38	0	-1782	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	692	4.25	0.28	12	0.05	1949.00	29140.00	15600	20221220	-46.86	7070	20230316	17.26	10950	-24.29	20230119	7070	17.26	20230316	15600	-46.86	20221220	6280	32.01	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
165	20230703	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-120	5	-1.42	21217910	2520	47.35	8460	8630	8330	10990	5930	8460	8419.81	3.38	0	-460	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	696	4.28	0.29	12	0.03	1949.00	29140.00	15600	20221220	-46.54	7070	20230316	17.96	10950	-23.84	20230119	7070	17.96	20230316	15600	-46.54	20221220	6280	32.80	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
166	20230703	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	-110	5	-1.30	19933960	2366	44.46	8460	8630	8340	10990	5930	8460	8425.17	3.38	0	-415	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	697	4.28	0.29	12	0.03	1949.00	29140.00	15600	20221220	-46.47	7070	20230316	18.10	10950	-23.74	20230119	7070	18.10	20230316	15600	-46.47	20221220	6280	32.96	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
167	20230703	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	-30	5	-0.35	8767910	1033	19.41	8460	8630	8380	10990	5930	8460	8487.81	3.38	0	-203	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	704	4.33	0.29	12	0.01	1949.00	29140.00	15600	20221220	-45.96	7070	20230316	19.24	10950	-23.01	20230119	7070	19.24	20230316	15600	-45.96	20221220	6280	34.24	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
168	20230703	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	0	3	0.00	6875270	808	15.18	8460	8630	8410	10990	5930	8460	8509.00	3.38	0	-147	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	706	4.34	0.29	12	0.01	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N
169	20230703	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	170	2	2.01	4079000	478	8.98	8460	8630	8460	10990	5930	8460	8533.47	3.38	0	-58	8760	8610	8400	8250	8040	8685	8325	42	2530	500	5580	10	1	8350000	721	4.43	0.30	12	0.01	1949.00	29140.00	15600	20221220	-44.68	7070	20230316	22.07	10950	-21.19	20230119	7070	22.07	20230316	15600	-44.68	20221220	6280	37.42	20220704	0.28	N	024830	500	41 억		282126	N	N	0	N	00	N