KissMeData/053270/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	160530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	45	2	1.47	588299655	189149	41.93	3150	3150	3065	3980	2150	3065	3110.25	2.35	0	-9063	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	832	20.60	0.96	12	0.71	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
3	20230731	150531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	45	2	1.47	567094330	182330	40.42	3150	3150	3065	3980	2150	3065	3110.26	2.35	0	-12604	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	832	20.60	0.96	12	0.68	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
4	20230731	140533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	45	2	1.47	525800470	169008	37.46	3150	3150	3065	3980	2150	3065	3111.10	2.35	0	-15559	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	832	20.60	0.96	12	0.63	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
5	20230731	130533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3105	40	2	1.31	489872745	157430	34.90	3150	3150	3065	3980	2150	3065	3111.69	2.35	0	-14356	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	831	20.56	0.96	12	0.59	151.00	3248.00	4165	20230515	-25.45	2160	20230102	43.75	4165	-25.45	20230515	2160	43.75	20230102	4165	-25.45	20230515	2160	43.75	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
6	20230731	120538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	55	2	1.79	454742855	146119	32.39	3150	3150	3065	3980	2150	3065	3112.14	2.35	0	-13019	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	835	20.66	0.96	12	0.55	151.00	3248.00	4165	20230515	-25.09	2160	20230102	44.44	4165	-25.09	20230515	2160	44.44	20230102	4165	-25.09	20230515	2160	44.44	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
7	20230731	110540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3130	65	2	2.12	374789110	120552	26.72	3150	3150	3065	3980	2150	3065	3108.94	2.35	0	-14313	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	838	20.73	0.96	12	0.45	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
8	20230731	100540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	55	2	1.79	292850790	94248	20.89	3150	3150	3065	3980	2150	3065	3107.24	2.35	0	-23230	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	835	20.66	0.96	12	0.35	151.00	3248.00	4165	20230515	-25.09	2160	20230102	44.44	4165	-25.09	20230515	2160	44.44	20230102	4165	-25.09	20230515	2160	44.44	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
9	20230731	090531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3150	85	2	2.77	14606550	4637	1.03	3150	3150	3150	3980	2150	3065	3150.00	2.35	0	-4644	3275	3170	3060	2955	2845	3222	3007	134	915	500	2140	5	1	26758328	843	20.86	0.97	12	0.02	151.00	3248.00	4165	20230515	-24.37	2160	20230102	45.83	4165	-24.37	20230515	2160	45.83	20230102	4165	-24.37	20230515	2160	45.83	20230102	2.58	N	053270	500	133 억		629795	N	N	0	N	00	N
10	20230728	160534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3065	125	2	4.25	1389113900	449254	173.21	2950	3165	2950	3820	2060	2940	3092.07	2.48	0	-35629	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	820	20.30	0.94	12	1.68	151.00	3248.00	4165	20230515	-26.41	2160	20230102	41.90	4165	-26.41	20230515	2160	41.90	20230102	4165	-26.41	20230515	2160	41.90	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
11	20230728	150534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3090	150	2	5.10	1316919235	425759	164.15	2950	3165	2950	3820	2060	2940	3093.11	2.48	0	-39338	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	827	20.46	0.95	12	1.59	151.00	3248.00	4165	20230515	-25.81	2160	20230102	43.06	4165	-25.81	20230515	2160	43.06	20230102	4165	-25.81	20230515	2160	43.06	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
12	20230728	140531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	170	2	5.78	1269502860	410412	158.24	2950	3165	2950	3820	2060	2940	3093.24	2.48	0	-43806	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	832	20.60	0.96	12	1.53	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
13	20230728	130534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3105	165	2	5.61	1233204255	398714	153.73	2950	3165	2950	3820	2060	2940	3092.95	2.48	0	-46498	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	831	20.56	0.96	12	1.49	151.00	3248.00	4165	20230515	-25.45	2160	20230102	43.75	4165	-25.45	20230515	2160	43.75	20230102	4165	-25.45	20230515	2160	43.75	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
14	20230728	120531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	170	2	5.78	1149685910	371919	143.39	2950	3165	2950	3820	2060	2940	3091.23	2.48	0	-34981	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	832	20.60	0.96	12	1.39	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
15	20230728	110535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3080	140	2	4.76	1064333290	344388	132.78	2950	3165	2950	3820	2060	2940	3090.51	2.48	0	-38275	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	824	20.40	0.95	12	1.29	151.00	3248.00	4165	20230515	-26.05	2160	20230102	42.59	4165	-26.05	20230515	2160	42.59	20230102	4165	-26.05	20230515	2160	42.59	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
16	20230728	100529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3085	145	2	4.93	927165595	299824	115.60	2950	3165	2950	3820	2060	2940	3092.37	2.48	0	-42272	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	825	20.43	0.95	12	1.12	151.00	3248.00	4165	20230515	-25.93	2160	20230102	42.82	4165	-25.93	20230515	2160	42.82	20230102	4165	-25.93	20230515	2160	42.82	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
17	20230728	090533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3115	175	2	5.95	277742560	91087	35.12	2950	3125	2950	3820	2060	2940	3049.20	2.48	0	20832	3053	2996	2938	2881	2823	3025	2910	134	880	500	2050	5	1	26758328	834	20.63	0.96	12	0.34	151.00	3248.00	4165	20230515	-25.21	2160	20230102	44.21	4165	-25.21	20230515	2160	44.21	20230102	4165	-25.21	20230515	2160	44.21	20230102	2.67	N	053270	500	133 억		664035	N	N	0	N	00	N
18	20230727	160529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	40	2	1.38	761959395	257851	44.08	2880	2995	2880	3770	2030	2900	2955.20	2.37	14999	29359	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	787	19.47	0.91	12	0.96	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
19	20230727	150531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	65	2	2.24	717167140	242625	41.48	2880	2995	2880	3770	2030	2900	2955.93	2.37	14999	24076	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	793	19.64	0.91	12	0.91	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
20	20230727	140528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	70	2	2.41	610355670	206447	35.29	2880	2995	2880	3770	2030	2900	2956.55	2.37	14999	19740	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	795	19.67	0.91	12	0.77	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
21	20230727	130527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	60	2	2.07	563686165	190683	32.60	2880	2995	2880	3770	2030	2900	2956.23	2.37	14999	18672	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	792	19.60	0.91	12	0.71	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
22	20230727	120531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	40	2	1.38	497851200	168294	28.77	2880	2995	2880	3770	2030	2900	2958.32	2.37	14999	15845	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	787	19.47	0.91	12	0.63	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
23	20230727	110529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	80	2	2.76	390680650	132024	22.57	2880	2995	2880	3770	2030	2900	2959.29	2.37	14999	4578	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	797	19.74	0.92	12	0.49	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
24	20230727	100529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	65	2	2.24	287760385	97398	16.65	2880	2995	2880	3770	2030	2900	2954.64	2.37	14999	-6598	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	793	19.64	0.91	12	0.36	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
25	20230727	090529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	70	2	2.41	36286865	12341	2.11	2880	2980	2880	3770	2030	2900	2941.28	2.37	14999	-2222	3326	3112	2976	2762	2626	3045	2695	134	870	500	2030	5	1	26758328	795	19.67	0.91	12	0.05	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.66	N	053270	500	133 억		634103	N	N	0	N	00	N
26	20230726	160527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-225	5	-7.20	1708044490	583604	215.68	3110	3190	2840	4060	2190	3125	2926.74	2.31	0	15459	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	776	19.21	0.89	12	2.18	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
27	20230726	150530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	-230	5	-7.36	1600148290	546276	201.89	3110	3190	2840	4060	2190	3125	2929.19	2.31	0	10265	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	775	19.17	0.89	12	2.04	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
28	20230726	140527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-265	5	-8.48	1436641750	489747	181.00	3110	3190	2840	4060	2190	3125	2933.44	2.31	0	-4546	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	765	18.94	0.88	12	1.83	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
29	20230726	130525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-240	5	-7.68	1167108490	395803	146.28	3110	3190	2845	4060	2190	3125	2948.71	2.31	0	-23149	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	772	19.11	0.89	12	1.48	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
30	20230726	120527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-215	5	-6.88	847410960	285018	105.33	3110	3190	2910	4060	2190	3125	2973.18	2.31	0	-4095	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	779	19.27	0.90	12	1.07	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
31	20230726	110524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-165	5	-5.28	685419870	229609	84.86	3110	3190	2915	4060	2190	3125	2985.16	2.31	0	-15985	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	792	19.60	0.91	12	0.86	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
32	20230726	100528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	-170	5	-5.44	457452085	152029	56.19	3110	3190	2945	4060	2190	3125	3008.98	2.31	0	-20226	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	791	19.57	0.91	12	0.57	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
33	20230726	090524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	-90	5	-2.88	40773915	13250	4.90	3110	3125	3030	4060	2190	3125	3077.28	2.31	0	-4630	3275	3200	3145	3070	3015	3172	3042	134	935	500	2180	5	1	26758328	812	20.10	0.93	12	0.05	151.00	3248.00	4165	20230515	-27.13	2160	20230102	40.51	4165	-27.13	20230515	2160	40.51	20230102	4165	-27.13	20230515	2160	40.51	20230102	2.70	N	053270	500	133 억		619104	N	N	0	N	00	N
34	20230725	160522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3125	-5	5	-0.16	851289125	270273	76.44	3150	3220	3090	4065	2195	3130	3149.75	2.29	0	6245	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	836	20.70	0.96	12	1.01	151.00	3248.00	4165	20230515	-24.97	2160	20230102	44.68	4165	-24.97	20230515	2160	44.68	20230102	4165	-24.97	20230515	2160	44.68	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
35	20230725	150519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3135	5	2	0.16	816524975	259169	73.30	3150	3220	3090	4065	2195	3130	3150.55	2.29	0	7292	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	839	20.76	0.97	12	0.97	151.00	3248.00	4165	20230515	-24.73	2160	20230102	45.14	4165	-24.73	20230515	2160	45.14	20230102	4165	-24.73	20230515	2160	45.14	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
36	20230725	140519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3130	0	3	0.00	761822930	241713	68.36	3150	3220	3090	4065	2195	3130	3151.77	2.29	0	7575	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	838	20.73	0.96	12	0.90	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
37	20230725	130524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3160	30	2	0.96	707683635	224497	63.49	3150	3220	3090	4065	2195	3130	3152.31	2.29	0	15735	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	846	20.93	0.97	12	0.84	151.00	3248.00	4165	20230515	-24.13	2160	20230102	46.30	4165	-24.13	20230515	2160	46.30	20230102	4165	-24.13	20230515	2160	46.30	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
38	20230725	120523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3145	15	2	0.48	563758225	179049	50.64	3150	3220	3090	4065	2195	3130	3148.63	2.29	0	-3794	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	842	20.83	0.97	12	0.67	151.00	3248.00	4165	20230515	-24.49	2160	20230102	45.60	4165	-24.49	20230515	2160	45.60	20230102	4165	-24.49	20230515	2160	45.60	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
39	20230725	110520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	-10	5	-0.32	466788615	147972	41.85	3150	3220	3090	4065	2195	3130	3154.57	2.29	0	-12345	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	835	20.66	0.96	12	0.55	151.00	3248.00	4165	20230515	-25.09	2160	20230102	44.44	4165	-25.09	20230515	2160	44.44	20230102	4165	-25.09	20230515	2160	44.44	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
40	20230725	100521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3180	50	2	1.60	304962995	96310	27.24	3150	3220	3090	4065	2195	3130	3166.47	2.29	0	-17527	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	851	21.06	0.98	12	0.36	151.00	3248.00	4165	20230515	-23.65	2160	20230102	47.22	4165	-23.65	20230515	2160	47.22	20230102	4165	-23.65	20230515	2160	47.22	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
41	20230725	090521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	-10	5	-0.32	51133125	16268	4.60	3150	3170	3120	4065	2195	3130	3143.17	2.29	0	-5461	3256	3192	3151	3087	3046	3172	3067	134	935	500	2190	5	1	26758328	835	20.66	0.96	12	0.06	151.00	3248.00	4165	20230515	-25.09	2160	20230102	44.44	4165	-25.09	20230515	2160	44.44	20230102	4165	-25.09	20230515	2160	44.44	20230102	2.67	N	053270	500	133 억		612582	N	N	0	N	00	N
42	20230724	160522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3130	-85	5	-2.64	1103246795	351481	186.75	3200	3215	3110	4175	2255	3215	3138.89	1.90	0	102644	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	838	20.73	0.96	12	1.31	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
43	20230724	150518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3140	-75	5	-2.33	1060834410	337952	179.56	3200	3215	3110	4175	2255	3215	3139.01	1.90	0	97347	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	840	20.79	0.97	12	1.26	151.00	3248.00	4165	20230515	-24.61	2160	20230102	45.37	4165	-24.61	20230515	2160	45.37	20230102	4165	-24.61	20230515	2160	45.37	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
44	20230724	140517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3130	-85	5	-2.64	960752755	306055	162.62	3200	3215	3110	4175	2255	3215	3139.15	1.90	0	79739	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	838	20.73	0.96	12	1.14	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
45	20230724	130518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3140	-75	5	-2.33	844995785	269065	142.96	3200	3215	3110	4175	2255	3215	3140.49	1.90	0	62486	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	840	20.79	0.97	12	1.01	151.00	3248.00	4165	20230515	-24.61	2160	20230102	45.37	4165	-24.61	20230515	2160	45.37	20230102	4165	-24.61	20230515	2160	45.37	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
46	20230724	120519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3130	-85	5	-2.64	579400005	184216	97.88	3200	3215	3110	4175	2255	3215	3145.22	1.90	0	17404	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	838	20.73	0.96	12	0.69	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
47	20230724	110521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3170	-45	5	-1.40	471237280	149830	79.61	3200	3215	3110	4175	2255	3215	3145.15	1.90	0	9644	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	848	20.99	0.98	12	0.56	151.00	3248.00	4165	20230515	-23.89	2160	20230102	46.76	4165	-23.89	20230515	2160	46.76	20230102	4165	-23.89	20230515	2160	46.76	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
48	20230724	100516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3145	-70	5	-2.18	337816730	107496	57.12	3200	3215	3110	4175	2255	3215	3142.60	1.90	0	10256	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	842	20.83	0.97	12	0.40	151.00	3248.00	4165	20230515	-24.49	2160	20230102	45.60	4165	-24.49	20230515	2160	45.60	20230102	4165	-24.49	20230515	2160	45.60	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
49	20230724	090519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3145	-70	5	-2.18	50780735	15989	8.50	3200	3215	3145	4175	2255	3215	3175.98	1.90	0	-8014	3341	3277	3231	3167	3121	3255	3145	134	960	500	2250	5	1	26758328	842	20.83	0.97	12	0.06	151.00	3248.00	4165	20230515	-24.49	2160	20230102	45.60	4165	-24.49	20230515	2160	45.60	20230102	4165	-24.49	20230515	2160	45.60	20230102	2.67	N	053270	500	133 억		509517	N	N	0	N	00	N
50	20230721	160514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	-40	5	-1.23	606680685	186796	91.94	3245	3295	3185	4230	2280	3255	3247.93	1.97	0	-18379	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	860	21.29	0.99	12	0.70	151.00	3248.00	4165	20230515	-22.81	2160	20230102	48.84	4165	-22.81	20230515	2160	48.84	20230102	4165	-22.81	20230515	2160	48.84	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
51	20230721	150517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	-40	5	-1.23	573958055	176621	86.93	3245	3295	3185	4230	2280	3255	3249.66	1.97	0	-18961	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	860	21.29	0.99	12	0.66	151.00	3248.00	4165	20230515	-22.81	2160	20230102	48.84	4165	-22.81	20230515	2160	48.84	20230102	4165	-22.81	20230515	2160	48.84	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
52	20230721	140514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3240	-15	5	-0.46	500229225	153736	75.66	3245	3295	3185	4230	2280	3255	3253.82	1.97	0	-19677	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	867	21.46	1.00	12	0.57	151.00	3248.00	4165	20230515	-22.21	2160	20230102	50.00	4165	-22.21	20230515	2160	50.00	20230102	4165	-22.21	20230515	2160	50.00	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
53	20230721	130516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3245	-10	5	-0.31	453505785	139314	68.57	3245	3295	3185	4230	2280	3255	3255.28	1.97	0	-11010	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	868	21.49	1.00	12	0.52	151.00	3248.00	4165	20230515	-22.09	2160	20230102	50.23	4165	-22.09	20230515	2160	50.23	20230102	4165	-22.09	20230515	2160	50.23	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
54	20230721	120521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3255	0	3	0.00	417437775	128223	63.11	3245	3295	3185	4230	2280	3255	3255.56	1.97	0	-6674	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	871	21.56	1.00	12	0.48	151.00	3248.00	4165	20230515	-21.85	2160	20230102	50.69	4165	-21.85	20230515	2160	50.69	20230102	4165	-21.85	20230515	2160	50.69	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
55	20230721	110519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3275	20	2	0.61	338336555	103936	51.15	3245	3295	3185	4230	2280	3255	3255.24	1.97	0	809	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	876	21.69	1.01	12	0.39	151.00	3248.00	4165	20230515	-21.37	2160	20230102	51.62	4165	-21.37	20230515	2160	51.62	20230102	4165	-21.37	20230515	2160	51.62	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
56	20230721	100518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3260	5	2	0.15	211949860	65404	32.19	3245	3285	3185	4230	2280	3255	3240.63	1.97	0	371	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	872	21.59	1.00	12	0.24	151.00	3248.00	4165	20230515	-21.73	2160	20230102	50.93	4165	-21.73	20230515	2160	50.93	20230102	4165	-21.73	20230515	2160	50.93	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
57	20230721	090519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3195	-60	5	-1.84	37356240	11646	5.73	3245	3245	3185	4230	2280	3255	3207.65	1.97	0	-2022	3315	3285	3265	3235	3215	3275	3225	134	975	500	2270	5	1	26758328	855	21.16	0.98	12	0.04	151.00	3248.00	4165	20230515	-23.29	2160	20230102	47.92	4165	-23.29	20230515	2160	47.92	20230102	4165	-23.29	20230515	2160	47.92	20230102	2.71	N	053270	500	133 억		527433	N	N	0	N	00	N
58	20230720	160514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3255	-50	5	-1.51	656214385	201117	85.68	3295	3295	3245	4295	2315	3305	3262.84	2.04	0	-13254	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	871	21.56	1.00	12	0.75	151.00	3248.00	4165	20230515	-21.85	2160	20230102	50.69	4165	-21.85	20230515	2160	50.69	20230102	4165	-21.85	20230515	2160	50.69	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
59	20230720	150513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3260	-45	5	-1.36	617500585	189228	80.61	3295	3295	3245	4295	2315	3305	3263.23	2.04	0	-6388	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	872	21.59	1.00	12	0.71	151.00	3248.00	4165	20230515	-21.73	2160	20230102	50.93	4165	-21.73	20230515	2160	50.93	20230102	4165	-21.73	20230515	2160	50.93	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
60	20230720	140512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3260	-45	5	-1.36	460511210	140979	60.06	3295	3295	3250	4295	2315	3305	3266.48	2.04	0	-4947	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	872	21.59	1.00	12	0.53	151.00	3248.00	4165	20230515	-21.73	2160	20230102	50.93	4165	-21.73	20230515	2160	50.93	20230102	4165	-21.73	20230515	2160	50.93	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
61	20230720	130512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3270	-35	5	-1.06	430831660	131884	56.18	3295	3295	3250	4295	2315	3305	3266.71	2.04	0	-4000	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	875	21.66	1.01	12	0.49	151.00	3248.00	4165	20230515	-21.49	2160	20230102	51.39	4165	-21.49	20230515	2160	51.39	20230102	4165	-21.49	20230515	2160	51.39	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
62	20230720	120517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3265	-40	5	-1.21	363314300	111204	47.37	3295	3295	3250	4295	2315	3305	3267.05	2.04	0	-4491	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	874	21.62	1.01	12	0.42	151.00	3248.00	4165	20230515	-21.61	2160	20230102	51.16	4165	-21.61	20230515	2160	51.16	20230102	4165	-21.61	20230515	2160	51.16	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
63	20230720	110515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3270	-35	5	-1.06	242462810	74214	31.62	3295	3295	3250	4295	2315	3305	3267.00	2.04	0	-4527	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	875	21.66	1.01	12	0.28	151.00	3248.00	4165	20230515	-21.49	2160	20230102	51.39	4165	-21.49	20230515	2160	51.39	20230102	4165	-21.49	20230515	2160	51.39	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
64	20230720	100511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3265	-40	5	-1.21	153177075	46899	19.98	3295	3295	3250	4295	2315	3305	3265.99	2.04	0	-6004	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	874	21.62	1.01	12	0.18	151.00	3248.00	4165	20230515	-21.61	2160	20230102	51.16	4165	-21.61	20230515	2160	51.16	20230102	4165	-21.61	20230515	2160	51.16	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
65	20230720	090510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3255	-50	5	-1.51	14304215	4366	1.86	3295	3295	3255	4295	2315	3305	3275.29	2.04	0	-2682	3398	3351	3308	3261	3218	3330	3240	134	990	500	2310	5	1	26758328	871	21.56	1.00	12	0.02	151.00	3248.00	4165	20230515	-21.85	2160	20230102	50.69	4165	-21.85	20230515	2160	50.69	20230102	4165	-21.85	20230515	2160	50.69	20230102	2.78	N	053270	500	133 억		546765	N	N	0	N	00	N
66	20230719	160521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3305	-50	5	-1.49	757576080	229827	63.47	3335	3355	3265	4360	2350	3355	3296.29	2.08	0	-10856	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	884	21.89	1.02	12	0.86	151.00	3248.00	4165	20230515	-20.65	2160	20230102	53.01	4165	-20.65	20230515	2160	53.01	20230102	4165	-20.65	20230515	2160	53.01	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
67	20230719	150519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3310	-45	5	-1.34	710504470	215594	59.53	3335	3355	3265	4360	2350	3355	3295.57	2.08	0	-6492	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	886	21.92	1.02	12	0.81	151.00	3248.00	4165	20230515	-20.53	2160	20230102	53.24	4165	-20.53	20230515	2160	53.24	20230102	4165	-20.53	20230515	2160	53.24	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
68	20230719	140520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3285	-70	5	-2.09	630279360	191186	52.79	3335	3355	3265	4360	2350	3355	3296.68	2.08	0	-3332	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	879	21.75	1.01	12	0.71	151.00	3248.00	4165	20230515	-21.13	2160	20230102	52.08	4165	-21.13	20230515	2160	52.08	20230102	4165	-21.13	20230515	2160	52.08	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
69	20230719	130515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3305	-50	5	-1.49	533692540	161801	44.68	3335	3355	3265	4360	2350	3355	3298.45	2.08	0	-1356	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	884	21.89	1.02	12	0.60	151.00	3248.00	4165	20230515	-20.65	2160	20230102	53.01	4165	-20.65	20230515	2160	53.01	20230102	4165	-20.65	20230515	2160	53.01	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
70	20230719	120520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-40	5	-1.19	485551695	147236	40.66	3335	3355	3265	4360	2350	3355	3297.78	2.08	0	1749	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	887	21.95	1.02	12	0.55	151.00	3248.00	4165	20230515	-20.41	2160	20230102	53.47	4165	-20.41	20230515	2160	53.47	20230102	4165	-20.41	20230515	2160	53.47	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
71	20230719	110521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3305	-50	5	-1.49	378444340	114793	31.70	3335	3355	3265	4360	2350	3355	3296.75	2.08	0	6935	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	884	21.89	1.02	12	0.43	151.00	3248.00	4165	20230515	-20.65	2160	20230102	53.01	4165	-20.65	20230515	2160	53.01	20230102	4165	-20.65	20230515	2160	53.01	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
72	20230719	100517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3330	-25	5	-0.75	303038415	92109	25.44	3335	3355	3265	4360	2350	3355	3290.00	2.08	0	10862	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	891	22.05	1.03	12	0.34	151.00	3248.00	4165	20230515	-20.05	2160	20230102	54.17	4165	-20.05	20230515	2160	54.17	20230102	4165	-20.05	20230515	2160	54.17	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
73	20230719	090516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3300	-55	5	-1.64	44502015	13399	3.70	3335	3355	3290	4360	2350	3355	3321.29	2.08	0	-6814	3541	3447	3371	3277	3201	3410	3240	134	1005	500	2340	5	1	26758328	883	21.85	1.02	12	0.05	151.00	3248.00	4165	20230515	-20.77	2160	20230102	52.78	4165	-20.77	20230515	2160	52.78	20230102	4165	-20.77	20230515	2160	52.78	20230102	2.72	N	053270	500	133 억		557621	N	N	0	N	00	N
74	20230718	160516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3355	-40	5	-1.18	1206956945	360490	119.00	3400	3465	3295	4410	2380	3395	3348.10	2.12	0	-9077	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	898	22.22	1.03	12	1.35	151.00	3248.00	4165	20230515	-19.45	2160	20230102	55.32	4165	-19.45	20230515	2160	55.32	20230102	4165	-19.45	20230515	2160	55.32	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
75	20230718	150516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3335	-60	5	-1.77	1176420260	351353	115.98	3400	3465	3295	4410	2380	3395	3348.26	2.12	0	-8650	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	892	22.09	1.03	12	1.31	151.00	3248.00	4165	20230515	-19.93	2160	20230102	54.40	4165	-19.93	20230515	2160	54.40	20230102	4165	-19.93	20230515	2160	54.40	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
76	20230718	140514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-80	5	-2.36	1106069715	330207	109.00	3400	3465	3295	4410	2380	3395	3349.63	2.12	0	-5741	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	887	21.95	1.02	12	1.23	151.00	3248.00	4165	20230515	-20.41	2160	20230102	53.47	4165	-20.41	20230515	2160	53.47	20230102	4165	-20.41	20230515	2160	53.47	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
77	20230718	130514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-80	5	-2.36	1039317900	310077	102.36	3400	3465	3295	4410	2380	3395	3351.81	2.12	0	-374	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	887	21.95	1.02	12	1.16	151.00	3248.00	4165	20230515	-20.41	2160	20230102	53.47	4165	-20.41	20230515	2160	53.47	20230102	4165	-20.41	20230515	2160	53.47	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
78	20230718	120516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3340	-55	5	-1.62	703124965	208440	68.81	3400	3465	3330	4410	2380	3395	3373.27	2.12	0	-10086	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	894	22.12	1.03	12	0.78	151.00	3248.00	4165	20230515	-19.81	2160	20230102	54.63	4165	-19.81	20230515	2160	54.63	20230102	4165	-19.81	20230515	2160	54.63	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
79	20230718	110517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3360	-35	5	-1.03	575305305	170218	56.19	3400	3465	3345	4410	2380	3395	3379.81	2.12	0	5052	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	899	22.25	1.03	12	0.64	151.00	3248.00	4165	20230515	-19.33	2160	20230102	55.56	4165	-19.33	20230515	2160	55.56	20230102	4165	-19.33	20230515	2160	55.56	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
80	20230718	100512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3350	-45	5	-1.33	406641030	119896	39.58	3400	3465	3345	4410	2380	3395	3391.61	2.12	0	-1549	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	896	22.19	1.03	12	0.45	151.00	3248.00	4165	20230515	-19.57	2160	20230102	55.09	4165	-19.57	20230515	2160	55.09	20230102	4165	-19.57	20230515	2160	55.09	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
81	20230718	090513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3415	20	2	0.59	14464255	4250	1.40	3400	3415	3400	4410	2380	3395	3403.35	2.12	0	-439	3511	3452	3416	3357	3321	3435	3340	134	1015	500	2370	5	1	26758328	914	22.62	1.05	12	0.02	151.00	3248.00	4165	20230515	-18.01	2160	20230102	58.10	4165	-18.01	20230515	2160	58.10	20230102	4165	-18.01	20230515	2160	58.10	20230102	2.78	N	053270	500	133 억		566694	N	N	0	N	00	N
82	20230717	160514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	-80	5	-2.30	1022857770	298910	78.10	3475	3475	3380	4515	2435	3475	3421.94	2.43	0	-80876	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	908	22.48	1.05	12	1.12	151.00	3248.00	4165	20230515	-18.49	2160	20230102	57.18	4165	-18.49	20230515	2160	57.18	20230102	4165	-18.49	20230515	2160	57.18	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
83	20230717	150511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	-55	5	-1.58	923148700	269564	70.43	3475	3475	3380	4515	2435	3475	3424.53	2.43	0	-80561	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	915	22.65	1.05	12	1.01	151.00	3248.00	4165	20230515	-17.89	2160	20230102	58.33	4165	-17.89	20230515	2160	58.33	20230102	4165	-17.89	20230515	2160	58.33	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
84	20230717	140513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3410	-65	5	-1.87	831838260	242762	63.43	3475	3475	3380	4515	2435	3475	3426.49	2.43	0	-67737	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	912	22.58	1.05	12	0.91	151.00	3248.00	4165	20230515	-18.13	2160	20230102	57.87	4165	-18.13	20230515	2160	57.87	20230102	4165	-18.13	20230515	2160	57.87	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
85	20230717	130509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3425	-50	5	-1.44	733270010	213901	55.89	3475	3475	3380	4515	2435	3475	3428.01	2.43	0	-53107	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	916	22.68	1.05	12	0.80	151.00	3248.00	4165	20230515	-17.77	2160	20230102	58.56	4165	-17.77	20230515	2160	58.56	20230102	4165	-17.77	20230515	2160	58.56	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
86	20230717	120515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3445	-30	5	-0.86	661363355	192940	50.41	3475	3475	3380	4515	2435	3475	3427.73	2.43	0	-45387	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	922	22.81	1.06	12	0.72	151.00	3248.00	4165	20230515	-17.29	2160	20230102	59.49	4165	-17.29	20230515	2160	59.49	20230102	4165	-17.29	20230515	2160	59.49	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
87	20230717	110509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	-55	5	-1.58	514545405	150272	39.26	3475	3475	3380	4515	2435	3475	3423.98	2.43	0	-50640	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	915	22.65	1.05	12	0.56	151.00	3248.00	4165	20230515	-17.89	2160	20230102	58.33	4165	-17.89	20230515	2160	58.33	20230102	4165	-17.89	20230515	2160	58.33	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
88	20230717	100511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3435	-40	5	-1.15	325558105	95253	24.89	3475	3475	3380	4515	2435	3475	3417.62	2.43	0	-31298	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	919	22.75	1.06	12	0.36	151.00	3248.00	4165	20230515	-17.53	2160	20230102	59.03	4165	-17.53	20230515	2160	59.03	20230102	4165	-17.53	20230515	2160	59.03	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
89	20230717	090509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3410	-65	5	-1.87	35001680	10159	2.65	3475	3475	3410	4515	2435	3475	3444.34	2.43	0	-6248	3638	3556	3483	3401	3328	3520	3365	134	1040	500	2430	5	1	26758328	912	22.58	1.05	12	0.04	151.00	3248.00	4165	20230515	-18.13	2160	20230102	57.87	4165	-18.13	20230515	2160	57.87	20230102	4165	-18.13	20230515	2160	57.87	20230102	2.81	N	053270	500	133 억		650705	N	N	0	N	00	N
90	20230714	160509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3475	-45	5	-1.28	1278977210	368917	95.28	3525	3565	3410	4575	2465	3520	3466.84	2.36	0	14416	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	930	23.01	1.07	12	1.38	151.00	3248.00	4165	20230515	-16.57	2160	20230102	60.88	4165	-16.57	20230515	2160	60.88	20230102	4165	-16.57	20230515	2160	60.88	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
91	20230714	150512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3480	-40	5	-1.14	1238894785	357389	92.30	3525	3565	3410	4575	2465	3520	3466.52	2.36	0	13268	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	931	23.05	1.07	12	1.34	151.00	3248.00	4165	20230515	-16.45	2160	20230102	61.11	4165	-16.45	20230515	2160	61.11	20230102	4165	-16.45	20230515	2160	61.11	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
92	20230714	140514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3495	-25	5	-0.71	1159396500	334559	86.40	3525	3565	3410	4575	2465	3520	3465.45	2.36	0	11452	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	935	23.15	1.08	12	1.25	151.00	3248.00	4165	20230515	-16.09	2160	20230102	61.81	4165	-16.09	20230515	2160	61.81	20230102	4165	-16.09	20230515	2160	61.81	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
93	20230714	130507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3485	-35	5	-0.99	1014222235	293058	75.69	3525	3565	3410	4575	2465	3520	3460.82	2.36	0	-2750	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	933	23.08	1.07	12	1.10	151.00	3248.00	4165	20230515	-16.33	2160	20230102	61.34	4165	-16.33	20230515	2160	61.34	20230102	4165	-16.33	20230515	2160	61.34	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
94	20230714	120508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3455	-65	5	-1.85	888586030	256742	66.31	3525	3565	3410	4575	2465	3520	3461.01	2.36	0	-21866	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	925	22.88	1.06	12	0.96	151.00	3248.00	4165	20230515	-17.05	2160	20230102	59.95	4165	-17.05	20230515	2160	59.95	20230102	4165	-17.05	20230515	2160	59.95	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
95	20230714	110511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3445	-75	5	-2.13	819258170	236643	61.12	3525	3565	3410	4575	2465	3520	3462.00	2.36	0	-23928	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	922	22.81	1.06	12	0.88	151.00	3248.00	4165	20230515	-17.29	2160	20230102	59.49	4165	-17.29	20230515	2160	59.49	20230102	4165	-17.29	20230515	2160	59.49	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
96	20230714	100514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3450	-70	5	-1.99	517642765	149585	38.63	3525	3565	3410	4575	2465	3520	3460.53	2.36	0	-51232	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	923	22.85	1.06	12	0.56	151.00	3248.00	4165	20230515	-17.17	2160	20230102	59.72	4165	-17.17	20230515	2160	59.72	20230102	4165	-17.17	20230515	2160	59.72	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
97	20230714	090510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3530	10	2	0.28	31899505	8996	2.32	3525	3565	3525	4575	2465	3520	3545.97	2.36	0	-5594	3643	3581	3538	3476	3433	3560	3455	134	1055	500	2460	5	1	26758328	945	23.38	1.09	12	0.03	151.00	3248.00	4165	20230515	-15.25	2160	20230102	63.43	4165	-15.25	20230515	2160	63.43	20230102	4165	-15.25	20230515	2160	63.43	20230102	2.73	N	053270	500	133 억		630908	N	N	0	N	00	N
98	20230713	160508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3520	-50	5	-1.40	1356183755	384347	94.25	3565	3600	3495	4640	2500	3570	3528.56	2.55	0	-51698	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	942	23.31	1.08	12	1.44	151.00	3248.00	4165	20230515	-15.49	2160	20230102	62.96	4165	-15.49	20230515	2160	62.96	20230102	4165	-15.49	20230515	2160	62.96	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
99	20230713	150504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3535	-35	5	-0.98	1260855535	357260	87.61	3565	3600	3495	4640	2500	3570	3529.24	2.55	0	-46793	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	946	23.41	1.09	12	1.34	151.00	3248.00	4165	20230515	-15.13	2160	20230102	63.66	4165	-15.13	20230515	2160	63.66	20230102	4165	-15.13	20230515	2160	63.66	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
100	20230713	140505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3510	-60	5	-1.68	1044743550	295861	72.55	3565	3600	3495	4640	2500	3570	3531.20	2.55	0	-28466	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	939	23.25	1.08	12	1.11	151.00	3248.00	4165	20230515	-15.73	2160	20230102	62.50	4165	-15.73	20230515	2160	62.50	20230102	4165	-15.73	20230515	2160	62.50	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
101	20230713	130506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3535	-35	5	-0.98	943828225	267190	65.52	3565	3600	3495	4640	2500	3570	3532.42	2.55	0	-25929	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	946	23.41	1.09	12	1.00	151.00	3248.00	4165	20230515	-15.13	2160	20230102	63.66	4165	-15.13	20230515	2160	63.66	20230102	4165	-15.13	20230515	2160	63.66	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
102	20230713	120503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3505	-65	5	-1.82	863500350	244359	59.92	3565	3600	3495	4640	2500	3570	3533.74	2.55	0	-19952	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	938	23.21	1.08	12	0.91	151.00	3248.00	4165	20230515	-15.85	2160	20230102	62.27	4165	-15.85	20230515	2160	62.27	20230102	4165	-15.85	20230515	2160	62.27	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
103	20230713	110507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	-20	5	-0.56	728644015	206143	50.55	3565	3600	3495	4640	2500	3570	3534.65	2.55	0	-11156	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	950	23.51	1.09	12	0.77	151.00	3248.00	4165	20230515	-14.77	2160	20230102	64.35	4165	-14.77	20230515	2160	64.35	20230102	4165	-14.77	20230515	2160	64.35	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
104	20230713	100506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	-20	5	-0.56	615003550	174184	42.72	3565	3600	3495	4640	2500	3570	3530.77	2.55	0	-32235	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	950	23.51	1.09	12	0.65	151.00	3248.00	4165	20230515	-14.77	2160	20230102	64.35	4165	-14.77	20230515	2160	64.35	20230102	4165	-14.77	20230515	2160	64.35	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
105	20230713	090428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3560	-10	5	-0.28	53987130	15138	3.71	3565	3585	3555	4640	2500	3570	3566.33	2.55	0	2376	3726	3647	3601	3522	3476	3625	3500	134	1070	500	2490	5	1	26758328	953	23.58	1.10	12	0.06	151.00	3248.00	4165	20230515	-14.53	2160	20230102	64.81	4165	-14.53	20230515	2160	64.81	20230102	4165	-14.53	20230515	2160	64.81	20230102	2.88	N	053270	500	133 억		682606	N	N	0	N	00	N
106	20230712	160503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-55	5	-1.52	1462211240	406106	52.11	3645	3680	3555	4710	2540	3625	3600.57	2.96	0	-105094	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	955	23.64	1.10	12	1.52	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
107	20230712	150500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-55	5	-1.52	1416648330	393343	50.47	3645	3680	3555	4710	2540	3625	3601.55	2.96	0	-104523	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	955	23.64	1.10	12	1.47	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
108	20230712	140459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-55	5	-1.52	1301984630	361278	46.35	3645	3680	3555	4710	2540	3625	3603.82	2.96	0	-97311	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	955	23.64	1.10	12	1.35	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
109	20230712	130501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-55	5	-1.52	1115133555	308955	39.64	3645	3680	3565	4710	2540	3625	3609.36	2.96	0	-83667	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	955	23.64	1.10	12	1.15	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
110	20230712	120502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3595	-30	5	-0.83	878181125	242719	31.14	3645	3680	3575	4710	2540	3625	3618.09	2.96	0	-55828	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	962	23.81	1.11	12	0.91	151.00	3248.00	4165	20230515	-13.69	2160	20230102	66.44	4165	-13.69	20230515	2160	66.44	20230102	4165	-13.69	20230515	2160	66.44	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
111	20230712	110501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3605	-20	5	-0.55	773300310	213610	27.41	3645	3680	3575	4710	2540	3625	3620.15	2.96	0	-47064	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	965	23.87	1.11	12	0.80	151.00	3248.00	4165	20230515	-13.45	2160	20230102	66.90	4165	-13.45	20230515	2160	66.90	20230102	4165	-13.45	20230515	2160	66.90	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
112	20230712	100503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3610	-15	5	-0.41	528803600	145961	18.73	3645	3680	3575	4710	2540	3625	3622.91	2.96	0	-23966	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	966	23.91	1.11	12	0.55	151.00	3248.00	4165	20230515	-13.33	2160	20230102	67.13	4165	-13.33	20230515	2160	67.13	20230102	4165	-13.33	20230515	2160	67.13	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
113	20230712	090503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	5	2	0.14	45113635	12423	1.59	3645	3645	3605	4710	2540	3625	3631.58	2.96	0	-5818	3768	3696	3578	3506	3388	3732	3542	134	1085	500	2530	5	1	26758328	971	24.04	1.12	12	0.05	151.00	3248.00	4165	20230515	-12.85	2160	20230102	68.06	4165	-12.85	20230515	2160	68.06	20230102	4165	-12.85	20230515	2160	68.06	20230102	2.91	N	053270	500	133 억		791698	N	N	0	N	00	N
114	20230711	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	45	2	1.26	2724207175	771027	197.91	3585	3650	3460	4650	2510	3580	3533.19	2.25	0	178916	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	970	24.01	1.12	12	2.88	151.00	3248.00	4165	20230515	-12.97	2160	20230102	67.82	4165	-12.97	20230515	2160	67.82	20230102	4165	-12.97	20230515	2160	67.82	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
115	20230711	150455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	50	2	1.40	2622784310	743044	190.73	3585	3650	3460	4650	2510	3580	3529.77	2.25	0	176466	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	971	24.04	1.12	12	2.78	151.00	3248.00	4165	20230515	-12.85	2160	20230102	68.06	4165	-12.85	20230515	2160	68.06	20230102	4165	-12.85	20230515	2160	68.06	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
116	20230711	140453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	-30	5	-0.84	2146797575	610187	156.63	3585	3650	3460	4650	2510	3580	3518.24	2.25	0	110750	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	950	23.51	1.09	12	2.28	151.00	3248.00	4165	20230515	-14.77	2160	20230102	64.35	4165	-14.77	20230515	2160	64.35	20230102	4165	-14.77	20230515	2160	64.35	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
117	20230711	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3505	-75	5	-2.09	2019074685	573963	147.33	3585	3650	3460	4650	2510	3580	3517.76	2.25	0	94090	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	938	23.21	1.08	12	2.14	151.00	3248.00	4165	20230515	-15.85	2160	20230102	62.27	4165	-15.85	20230515	2160	62.27	20230102	4165	-15.85	20230515	2160	62.27	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
118	20230711	120458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3490	-90	5	-2.51	1848568380	525164	134.80	3585	3650	3460	4650	2510	3580	3519.96	2.25	0	81613	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	934	23.11	1.07	12	1.96	151.00	3248.00	4165	20230515	-16.21	2160	20230102	61.57	4165	-16.21	20230515	2160	61.57	20230102	4165	-16.21	20230515	2160	61.57	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
119	20230711	110500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-80	5	-2.23	1312449390	371238	95.29	3585	3650	3490	4650	2510	3580	3535.31	2.25	0	70508	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	937	23.18	1.08	12	1.39	151.00	3248.00	4165	20230515	-15.97	2160	20230102	62.04	4165	-15.97	20230515	2160	62.04	20230102	4165	-15.97	20230515	2160	62.04	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
120	20230711	100458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	-30	5	-0.84	675202230	189904	48.75	3585	3650	3520	4650	2510	3580	3555.47	2.25	0	63357	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	950	23.51	1.09	12	0.71	151.00	3248.00	4165	20230515	-14.77	2160	20230102	64.35	4165	-14.77	20230515	2160	64.35	20230102	4165	-14.77	20230515	2160	64.35	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
121	20230711	090457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3600	20	2	0.56	53582675	14918	3.83	3585	3650	3565	4650	2510	3580	3591.98	2.25	0	4537	3733	3656	3598	3521	3463	3695	3560	134	1070	500	2500	5	1	26758328	963	23.84	1.11	12	0.06	151.00	3248.00	4165	20230515	-13.57	2160	20230102	66.67	4165	-13.57	20230515	2160	66.67	20230102	4165	-13.57	20230515	2160	66.67	20230102	3.04	N	053270	500	133 억		602056	N	N	0	N	00	N
122	20230710	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3580	10	2	0.28	1384421725	383200	55.22	3570	3675	3540	4640	2500	3570	3613.07	2.14	0	29492	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	958	23.71	1.10	12	1.43	151.00	3248.00	4165	20230515	-14.05	2160	20230102	65.74	4165	-14.05	20230515	2160	65.74	20230102	4165	-14.05	20230515	2160	65.74	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
123	20230710	150453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	0	3	0.00	1251780145	346069	49.87	3570	3675	3550	4640	2500	3570	3617.21	2.14	0	18746	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	955	23.64	1.10	12	1.29	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
124	20230710	140450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3655	85	2	2.38	1056589130	292020	42.08	3570	3675	3550	4640	2500	3570	3618.29	2.14	0	15225	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	978	24.21	1.13	12	1.09	151.00	3248.00	4165	20230515	-12.24	2160	20230102	69.21	4165	-12.24	20230515	2160	69.21	20230102	4165	-12.24	20230515	2160	69.21	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
125	20230710	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3655	85	2	2.38	948475230	262370	37.81	3570	3675	3550	4640	2500	3570	3615.12	2.14	0	11437	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	978	24.21	1.13	12	0.98	151.00	3248.00	4165	20230515	-12.24	2160	20230102	69.21	4165	-12.24	20230515	2160	69.21	20230102	4165	-12.24	20230515	2160	69.21	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
126	20230710	120455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3665	95	2	2.66	878614030	243216	35.05	3570	3675	3550	4640	2500	3570	3612.58	2.14	0	16170	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	981	24.27	1.13	12	0.91	151.00	3248.00	4165	20230515	-12.00	2160	20230102	69.68	4165	-12.00	20230515	2160	69.68	20230102	4165	-12.00	20230515	2160	69.68	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
127	20230710	110456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3650	80	2	2.24	719183005	199626	28.77	3570	3650	3550	4640	2500	3570	3602.74	2.14	0	16937	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	977	24.17	1.12	12	0.75	151.00	3248.00	4165	20230515	-12.36	2160	20230102	68.98	4165	-12.36	20230515	2160	68.98	20230102	4165	-12.36	20230515	2160	68.98	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
128	20230710	100455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3600	30	2	0.84	454644855	126695	18.26	3570	3620	3550	4640	2500	3570	3588.58	2.14	0	11685	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	963	23.84	1.11	12	0.47	151.00	3248.00	4165	20230515	-13.57	2160	20230102	66.67	4165	-13.57	20230515	2160	66.67	20230102	4165	-13.57	20230515	2160	66.67	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
129	20230710	090450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3590	20	2	0.56	63927785	17879	2.58	3570	3590	3560	4640	2500	3570	3575.75	2.14	0	-1438	3783	3676	3593	3486	3403	3635	3445	134	1070	500	2490	5	1	26758328	961	23.77	1.11	12	0.07	151.00	3248.00	4165	20230515	-13.81	2160	20230102	66.20	4165	-13.81	20230515	2160	66.20	20230102	4165	-13.81	20230515	2160	66.20	20230102	3.15	N	053270	500	133 억		572860	N	N	0	N	00	N
130	20230707	160448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-150	5	-4.03	2460946020	688769	23.35	3700	3700	3510	4835	2605	3720	3572.78	2.00	0	35837	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	955	23.64	1.10	12	2.57	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
131	20230707	150450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3585	-135	5	-3.63	2332000405	652618	22.13	3700	3700	3510	4835	2605	3720	3573.10	2.00	0	29697	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	959	23.74	1.10	12	2.44	151.00	3248.00	4165	20230515	-13.93	2160	20230102	65.97	4165	-13.93	20230515	2160	65.97	20230102	4165	-13.93	20230515	2160	65.97	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
132	20230707	140458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3535	-185	5	-4.97	2173643280	608129	20.62	3700	3700	3510	4835	2605	3720	3574.10	2.00	0	29132	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	946	23.41	1.09	12	2.27	151.00	3248.00	4165	20230515	-15.13	2160	20230102	63.66	4165	-15.13	20230515	2160	63.66	20230102	4165	-15.13	20230515	2160	63.66	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
133	20230707	130454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	-170	5	-4.57	1901077695	530835	18.00	3700	3700	3525	4835	2605	3720	3581.07	2.00	0	18376	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	950	23.51	1.09	12	1.98	151.00	3248.00	4165	20230515	-14.77	2160	20230102	64.35	4165	-14.77	20230515	2160	64.35	20230102	4165	-14.77	20230515	2160	64.35	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
134	20230707	120453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-150	5	-4.03	1776079120	495648	16.81	3700	3700	3525	4835	2605	3720	3583.11	2.00	0	35193	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	955	23.64	1.10	12	1.85	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
135	20230707	110454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3575	-145	5	-3.90	1518529290	423278	14.35	3700	3700	3525	4835	2605	3720	3587.27	2.00	0	10400	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	957	23.68	1.10	12	1.58	151.00	3248.00	4165	20230515	-14.17	2160	20230102	65.51	4165	-14.17	20230515	2160	65.51	20230102	4165	-14.17	20230515	2160	65.51	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
136	20230707	100450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3580	-140	5	-3.76	1211188675	337560	11.45	3700	3700	3525	4835	2605	3720	3587.73	2.00	0	-950	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	958	23.71	1.10	12	1.26	151.00	3248.00	4165	20230515	-14.05	2160	20230102	65.74	4165	-14.05	20230515	2160	65.74	20230102	4165	-14.05	20230515	2160	65.74	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
137	20230707	090449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3610	-110	5	-2.96	316183005	86955	2.95	3700	3700	3580	4835	2605	3720	3635.31	2.00	0	-10495	3980	3850	3765	3635	3550	3915	3700	134	1115	500	2600	5	1	26758328	966	23.91	1.11	12	0.32	151.00	3248.00	4165	20230515	-13.33	2160	20230102	67.13	4165	-13.33	20230515	2160	67.13	20230102	4165	-13.33	20230515	2160	67.13	20230102	3.17	N	053270	500	133 억		536144	N	N	0	N	00	N
138	20230706	160450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3720	15	2	0.40	11156659795	2929986	412.69	3680	3895	3680	4815	2595	3705	3807.83	2.39	0	-102836	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	995	24.64	1.15	12	10.95	151.00	3248.00	4165	20230515	-10.68	2160	20230102	72.22	4165	-10.68	20230515	2160	72.22	20230102	4165	-10.68	20230515	2160	72.22	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
139	20230706	150451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3735	30	2	0.81	10863747300	2851464	401.63	3680	3895	3680	4815	2595	3705	3809.88	2.39	0	-109014	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	999	24.74	1.15	12	10.66	151.00	3248.00	4165	20230515	-10.32	2160	20230102	72.92	4165	-10.32	20230515	2160	72.92	20230102	4165	-10.32	20230515	2160	72.92	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
140	20230706	140450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3780	75	2	2.02	10166352630	2665330	375.41	3680	3895	3680	4815	2595	3705	3814.29	2.39	0	-90891	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	1011	25.03	1.16	12	9.96	151.00	3248.00	4165	20230515	-9.24	2160	20230102	75.00	4165	-9.24	20230515	2160	75.00	20230102	4165	-9.24	20230515	2160	75.00	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
141	20230706	130450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3810	105	2	2.83	9354009590	2449917	345.07	3680	3895	3680	4815	2595	3705	3818.09	2.39	0	-116868	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	1019	25.23	1.17	12	9.16	151.00	3248.00	4165	20230515	-8.52	2160	20230102	76.39	4165	-8.52	20230515	2160	76.39	20230102	4165	-8.52	20230515	2160	76.39	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
142	20230706	120449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3860	155	2	4.18	8342763565	2186150	307.92	3680	3895	3680	4815	2595	3705	3816.19	2.39	0	-117117	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	1033	25.56	1.19	12	8.17	151.00	3248.00	4165	20230515	-7.32	2160	20230102	78.70	4165	-7.32	20230515	2160	78.70	20230102	4165	-7.32	20230515	2160	78.70	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
143	20230706	110452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3860	155	2	4.18	6273469675	1650597	232.49	3680	3870	3680	4815	2595	3705	3800.73	2.39	0	-38080	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	1033	25.56	1.19	12	6.17	151.00	3248.00	4165	20230515	-7.32	2160	20230102	78.70	4165	-7.32	20230515	2160	78.70	20230102	4165	-7.32	20230515	2160	78.70	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
144	20230706	100450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3795	90	2	2.43	4052214140	1069560	150.65	3680	3855	3680	4815	2595	3705	3788.67	2.39	0	7025	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	1015	25.13	1.17	12	4.00	151.00	3248.00	4165	20230515	-8.88	2160	20230102	75.69	4165	-8.88	20230515	2160	75.69	20230102	4165	-8.88	20230515	2160	75.69	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
145	20230706	090449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3735	30	2	0.81	114253375	30768	4.33	3680	3740	3680	4815	2595	3705	3713.38	2.39	0	13833	3798	3751	3688	3641	3578	3775	3665	134	1110	500	2590	5	1	26758328	999	24.74	1.15	12	0.11	151.00	3248.00	4165	20230515	-10.32	2160	20230102	72.92	4165	-10.32	20230515	2160	72.92	20230102	4165	-10.32	20230515	2160	72.92	20230102	3.15	N	053270	500	133 억		639924	N	N	0	N	00	N
146	20230705	160448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3705	25	2	0.68	2583483005	701699	72.45	3700	3735	3625	4780	2580	3680	3681.65	2.46	0	-18475	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	991	24.54	1.14	12	2.62	151.00	3248.00	4165	20230515	-11.04	2160	20230102	71.53	4165	-11.04	20230515	2160	71.53	20230102	4165	-11.04	20230515	2160	71.53	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
147	20230705	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3700	20	2	0.54	2374763600	645321	66.63	3700	3735	3625	4780	2580	3680	3679.97	2.46	0	-14099	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	990	24.50	1.14	12	2.41	151.00	3248.00	4165	20230515	-11.16	2160	20230102	71.30	4165	-11.16	20230515	2160	71.30	20230102	4165	-11.16	20230515	2160	71.30	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
148	20230705	140442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3685	5	2	0.14	1987486325	540287	55.78	3700	3735	3625	4780	2580	3680	3678.58	2.46	0	-3110	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	986	24.40	1.13	12	2.02	151.00	3248.00	4165	20230515	-11.52	2160	20230102	70.60	4165	-11.52	20230515	2160	70.60	20230102	4165	-11.52	20230515	2160	70.60	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
149	20230705	130442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3700	20	2	0.54	1733681105	471462	48.68	3700	3735	3625	4780	2580	3680	3677.24	2.46	0	10890	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	990	24.50	1.14	12	1.76	151.00	3248.00	4165	20230515	-11.16	2160	20230102	71.30	4165	-11.16	20230515	2160	71.30	20230102	4165	-11.16	20230515	2160	71.30	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
150	20230705	120441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3690	10	2	0.27	1503912040	409197	42.25	3700	3735	3625	4780	2580	3680	3675.28	2.46	0	15652	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	987	24.44	1.14	12	1.53	151.00	3248.00	4165	20230515	-11.40	2160	20230102	70.83	4165	-11.40	20230515	2160	70.83	20230102	4165	-11.40	20230515	2160	70.83	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
151	20230705	110446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3660	-20	5	-0.54	1311923735	356863	36.85	3700	3735	3625	4780	2580	3680	3676.27	2.46	0	20189	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	979	24.24	1.13	12	1.33	151.00	3248.00	4165	20230515	-12.12	2160	20230102	69.44	4165	-12.12	20230515	2160	69.44	20230102	4165	-12.12	20230515	2160	69.44	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
152	20230705	100444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3655	-25	5	-0.68	958566765	259863	26.83	3700	3735	3645	4780	2580	3680	3688.74	2.46	0	12685	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	978	24.21	1.13	12	0.97	151.00	3248.00	4165	20230515	-12.24	2160	20230102	69.21	4165	-12.24	20230515	2160	69.21	20230102	4165	-12.24	20230515	2160	69.21	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
153	20230705	090443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3685	5	2	0.14	151083040	40888	4.22	3700	3715	3660	4780	2580	3680	3695.05	2.46	0	-23434	3780	3730	3670	3620	3560	3755	3645	134	1100	500	2570	5	1	26758328	986	24.40	1.13	12	0.15	151.00	3248.00	4165	20230515	-11.52	2160	20230102	70.60	4165	-11.52	20230515	2160	70.60	20230102	4165	-11.52	20230515	2160	70.60	20230102	3.08	N	053270	500	133 억		658133	N	N	0	N	00	N
154	20230704	160442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3680	55	2	1.52	3514085800	953612	153.26	3660	3720	3610	4710	2540	3625	3685.04	2.10	0	94286	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	985	24.37	1.13	12	3.56	151.00	3248.00	4165	20230515	-11.64	2160	20230102	70.37	4165	-11.64	20230515	2160	70.37	20230102	4165	-11.64	20230515	2160	70.37	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
155	20230704	150437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3680	55	2	1.52	3350718820	909195	146.12	3660	3720	3610	4710	2540	3625	3685.37	2.10	0	96124	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	985	24.37	1.13	12	3.40	151.00	3248.00	4165	20230515	-11.64	2160	20230102	70.37	4165	-11.64	20230515	2160	70.37	20230102	4165	-11.64	20230515	2160	70.37	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
156	20230704	140441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3695	70	2	1.93	3080814920	835965	134.35	3660	3720	3610	4710	2540	3625	3685.34	2.10	0	105693	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	989	24.47	1.14	12	3.12	151.00	3248.00	4165	20230515	-11.28	2160	20230102	71.06	4165	-11.28	20230515	2160	71.06	20230102	4165	-11.28	20230515	2160	71.06	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
157	20230704	130434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3705	80	2	2.21	2857889935	775754	124.68	3660	3720	3610	4710	2540	3625	3684.02	2.10	0	106546	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	991	24.54	1.14	12	2.90	151.00	3248.00	4165	20230515	-11.04	2160	20230102	71.53	4165	-11.04	20230515	2160	71.53	20230102	4165	-11.04	20230515	2160	71.53	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
158	20230704	120438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3715	90	2	2.48	2602267895	706683	113.58	3660	3720	3610	4710	2540	3625	3682.37	2.10	0	96489	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	994	24.60	1.14	12	2.64	151.00	3248.00	4165	20230515	-10.80	2160	20230102	71.99	4165	-10.80	20230515	2160	71.99	20230102	4165	-10.80	20230515	2160	71.99	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
159	20230704	110434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3685	60	2	1.66	2184138725	593680	95.42	3660	3720	3610	4710	2540	3625	3678.98	2.10	0	59583	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	986	24.40	1.13	12	2.22	151.00	3248.00	4165	20230515	-11.52	2160	20230102	70.60	4165	-11.52	20230515	2160	70.60	20230102	4165	-11.52	20230515	2160	70.60	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
160	20230704	100434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3670	45	2	1.24	1758365275	477752	76.78	3660	3720	3610	4710	2540	3625	3680.50	2.10	0	33755	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	982	24.30	1.13	12	1.79	151.00	3248.00	4165	20230515	-11.88	2160	20230102	69.91	4165	-11.88	20230515	2160	69.91	20230102	4165	-11.88	20230515	2160	69.91	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
161	20230704	090434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	5	2	0.14	136492330	37393	6.01	3660	3670	3625	4710	2540	3625	3650.21	2.10	0	-11657	3678	3651	3623	3596	3568	3637	3582	134	1085	500	2530	5	1	26758328	971	24.04	1.12	12	0.14	151.00	3248.00	4165	20230515	-12.85	2160	20230102	68.06	4165	-12.85	20230515	2160	68.06	20230102	4165	-12.85	20230515	2160	68.06	20230102	2.99	N	053270	500	133 억		561137	N	N	0	N	00	N
162	20230703	160429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	50	2	1.40	2138783140	590306	76.85	3630	3650	3595	4645	2505	3575	3623.17	1.83	0	72117	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	970	24.01	1.12	12	2.21	151.00	3248.00	4165	20230515	-12.97	2160	20230102	67.82	4165	-12.97	20230515	2160	67.82	20230102	4165	-12.97	20230515	2160	67.82	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
163	20230703	150432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	55	2	1.54	1953851340	539305	70.21	3630	3650	3595	4645	2505	3575	3622.91	1.83	0	59542	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	971	24.04	1.12	12	2.02	151.00	3248.00	4165	20230515	-12.85	2160	20230102	68.06	4165	-12.85	20230515	2160	68.06	20230102	4165	-12.85	20230515	2160	68.06	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
164	20230703	140431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	50	2	1.40	1740704765	480464	62.55	3630	3650	3595	4645	2505	3575	3622.97	1.83	0	54792	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	970	24.01	1.12	12	1.80	151.00	3248.00	4165	20230515	-12.97	2160	20230102	67.82	4165	-12.97	20230515	2160	67.82	20230102	4165	-12.97	20230515	2160	67.82	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
165	20230703	130431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3645	70	2	1.96	1521904180	420253	54.71	3630	3650	3595	4645	2505	3575	3621.40	1.83	0	71744	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	975	24.14	1.12	12	1.57	151.00	3248.00	4165	20230515	-12.48	2160	20230102	68.75	4165	-12.48	20230515	2160	68.75	20230102	4165	-12.48	20230515	2160	68.75	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
166	20230703	120432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	50	2	1.40	1251458140	345889	45.03	3630	3645	3595	4645	2505	3575	3618.09	1.83	0	64904	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	970	24.01	1.12	12	1.29	151.00	3248.00	4165	20230515	-12.97	2160	20230102	67.82	4165	-12.97	20230515	2160	67.82	20230102	4165	-12.97	20230515	2160	67.82	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
167	20230703	110429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3640	65	2	1.82	1006626740	278359	36.24	3630	3645	3595	4645	2505	3575	3616.29	1.83	0	29676	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	974	24.11	1.12	12	1.04	151.00	3248.00	4165	20230515	-12.61	2160	20230102	68.52	4165	-12.61	20230515	2160	68.52	20230102	4165	-12.61	20230515	2160	68.52	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
168	20230703	100424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3605	30	2	0.84	757984180	209557	27.28	3630	3645	3595	4645	2505	3575	3617.08	1.83	0	30661	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	965	23.87	1.11	12	0.78	151.00	3248.00	4165	20230515	-13.45	2160	20230102	66.90	4165	-13.45	20230515	2160	66.90	20230102	4165	-13.45	20230515	2160	66.90	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N
169	20230703	090426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3610	35	2	0.98	90449385	25024	3.26	3630	3630	3600	4645	2505	3575	3614.51	1.83	0	-8574	3698	3636	3573	3511	3448	3667	3542	134	1070	500	2500	5	1	26758328	966	23.91	1.11	12	0.09	151.00	3248.00	4165	20230515	-13.33	2160	20230102	67.13	4165	-13.33	20230515	2160	67.13	20230102	4165	-13.33	20230515	2160	67.13	20230102	3.05	N	053270	500	133 억		488914	N	N	0	N	00	N