KissMeData/011320/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	160254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	110	2	2.08	189202390	35237	56.56	5390	5410	5250	6870	3710	5290	5369.41	5.35	0	-3062	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1043	29.35	0.93	12	0.18	184.00	5828.00	7280	20220811	-25.82	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7280	-25.82	20220811	4445	21.48	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
3	20230731	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	90	2	1.70	179527280	33442	53.68	5390	5410	5250	6870	3710	5290	5368.32	5.35	0	-3675	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1039	29.24	0.92	12	0.17	184.00	5828.00	7280	20220811	-26.10	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7280	-26.10	20220811	4445	21.03	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
4	20230731	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	110	2	2.08	152069060	28349	45.51	5390	5410	5250	6870	3710	5290	5364.18	5.35	0	-3887	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1043	29.35	0.93	12	0.15	184.00	5828.00	7280	20220811	-25.82	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7280	-25.82	20220811	4445	21.48	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
5	20230731	130255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	110	2	2.08	119004230	22214	35.66	5390	5400	5250	6870	3710	5290	5357.17	5.35	0	-2941	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1043	29.35	0.93	12	0.11	184.00	5828.00	7280	20220811	-25.82	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7280	-25.82	20220811	4445	21.48	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
6	20230731	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	80	2	1.51	98755170	18453	29.62	5390	5400	5250	6870	3710	5290	5351.71	5.35	0	-2107	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1038	29.18	0.92	12	0.10	184.00	5828.00	7280	20220811	-26.24	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7280	-26.24	20220811	4445	20.81	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
7	20230731	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	90	2	1.70	72444550	13567	21.78	5390	5390	5250	6870	3710	5290	5339.76	5.35	0	-3817	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1039	29.24	0.92	12	0.07	184.00	5828.00	7280	20220811	-26.10	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7280	-26.10	20220811	4445	21.03	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
8	20230731	100257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	70	2	1.32	58941130	11053	17.74	5390	5390	5250	6870	3710	5290	5332.59	5.35	0	-3239	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1036	29.13	0.92	12	0.06	184.00	5828.00	7280	20220811	-26.37	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7280	-26.37	20220811	4445	20.58	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
9	20230731	090253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	100	2	1.89	16315530	3027	4.86	5390	5390	5390	6870	3710	5290	5390.00	5.35	0	-1092	5550	5420	5220	5090	4890	5485	5155	97	1580	500	3700	10	1	19320695	1041	29.29	0.92	12	0.02	184.00	5828.00	7280	20220811	-25.96	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7280	-25.96	20220811	4445	21.26	20230103	4.88	N	011320	500	96 억		1034534	N	N	0	N	00	N
10	20230728	160255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	190	2	3.73	323816390	62091	71.27	5020	5350	5020	6630	3570	5100	5215.07	5.30	0	10568	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	1022	28.75	0.91	12	0.32	184.00	5828.00	7280	20220811	-27.34	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7280	-27.34	20220811	4445	19.01	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
11	20230728	150255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	170	2	3.33	304168430	58369	67.00	5020	5350	5020	6630	3570	5100	5211.13	5.30	0	11404	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	1018	28.64	0.90	12	0.30	184.00	5828.00	7280	20220811	-27.61	4445	20230103	18.56	7180	-26.60	20230307	4445	18.56	20230103	7280	-27.61	20220811	4445	18.56	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
12	20230728	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	190	2	3.73	281888830	54139	62.14	5020	5350	5020	6630	3570	5100	5206.76	5.30	0	12261	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	1022	28.75	0.91	12	0.28	184.00	5828.00	7280	20220811	-27.34	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7280	-27.34	20220811	4445	19.01	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
13	20230728	130255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	190	2	3.73	262245210	50414	57.86	5020	5350	5020	6630	3570	5100	5201.83	5.30	0	11154	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	1022	28.75	0.91	12	0.26	184.00	5828.00	7280	20220811	-27.34	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7280	-27.34	20220811	4445	19.01	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
14	20230728	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	150	2	2.94	190898360	36873	42.32	5020	5270	5020	6630	3570	5100	5177.19	5.30	0	8407	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	1014	28.53	0.90	12	0.19	184.00	5828.00	7280	20220811	-27.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7280	-27.88	20220811	4445	18.11	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
15	20230728	110255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	120	2	2.35	131125170	25433	29.19	5020	5230	5020	6630	3570	5100	5155.71	5.30	0	4529	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	1009	28.37	0.90	12	0.13	184.00	5828.00	7280	20220811	-28.30	4445	20230103	17.44	7180	-27.30	20230307	4445	17.44	20230103	7280	-28.30	20220811	4445	17.44	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
16	20230728	100254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	60	2	1.18	80172700	15651	17.96	5020	5190	5020	6630	3570	5100	5122.53	5.30	0	1955	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	997	28.04	0.89	12	0.08	184.00	5828.00	7280	20220811	-29.12	4445	20230103	16.09	7180	-28.13	20230307	4445	16.09	20230103	7280	-29.12	20220811	4445	16.09	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
17	20230728	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	21169810	4214	4.84	5020	5080	5020	6630	3570	5100	5023.69	5.30	0	594	5300	5200	5050	4950	4800	5250	5000	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.02	184.00	5828.00	7280	20220811	-30.22	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7280	-30.22	20220811	4445	14.29	20230103	4.96	N	011320	500	96 억		1023606	N	N	0	N	00	N
18	20230727	160255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	170	2	3.45	435966575	85885	51.82	4900	5150	4900	6400	3455	4930	5075.94	5.15	18315	30287	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	985	27.72	0.88	12	0.44	184.00	5828.00	7280	20220811	-29.95	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7280	-29.95	20220811	4445	14.74	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
19	20230727	150253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	180	2	3.65	402009295	79225	47.80	4900	5150	4900	6400	3455	4930	5074.27	5.15	18315	29076	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	987	27.77	0.88	12	0.41	184.00	5828.00	7280	20220811	-29.81	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7280	-29.81	20220811	4445	14.96	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
20	20230727	140252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	200	2	4.06	383678745	75641	45.64	4900	5150	4900	6400	3455	4930	5072.36	5.15	18315	28771	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	991	27.88	0.88	12	0.39	184.00	5828.00	7280	20220811	-29.53	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7280	-29.53	20220811	4445	15.41	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
21	20230727	130253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	170	2	3.45	337120425	66534	40.14	4900	5150	4900	6400	3455	4930	5066.89	5.15	18315	26810	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	985	27.72	0.88	12	0.34	184.00	5828.00	7280	20220811	-29.95	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7280	-29.95	20220811	4445	14.74	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
22	20230727	120254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	140	2	2.84	254201765	50242	30.31	4900	5150	4900	6400	3455	4930	5059.55	5.15	18315	19610	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	980	27.55	0.87	12	0.26	184.00	5828.00	7280	20220811	-30.36	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7280	-30.36	20220811	4445	14.06	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
23	20230727	110253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	200	2	4.06	227154865	44927	27.11	4900	5150	4900	6400	3455	4930	5056.09	5.15	18315	17789	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	991	27.88	0.88	12	0.23	184.00	5828.00	7280	20220811	-29.53	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7280	-29.53	20220811	4445	15.41	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
24	20230727	100253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	140	2	2.84	164536905	32639	19.69	4900	5110	4900	6400	3455	4930	5041.11	5.15	18315	14454	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	980	27.55	0.87	12	0.17	184.00	5828.00	7280	20220811	-30.36	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7280	-30.36	20220811	4445	14.06	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
25	20230727	090253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	80	2	1.62	26723605	5370	3.24	4900	5010	4900	6400	3455	4930	4976.46	5.15	18315	3992	5323	5126	5003	4806	4683	5065	4745	97	1472	500	3450	10	1	19320695	968	27.23	0.86	12	0.03	184.00	5828.00	7280	20220811	-31.18	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7280	-31.18	20220811	4445	12.71	20230103	5.07	N	011320	500	96 억		994388	N	N	0	N	00	N
26	20230726	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	-250	5	-4.83	806965860	162123	156.20	5100	5200	4880	6730	3630	5180	4977.51	5.05	0	26349	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	953	26.79	0.85	12	0.84	184.00	5828.00	7280	20220811	-32.28	4445	20230103	10.91	7180	-31.34	20230307	4445	10.91	20230103	7280	-32.28	20220811	4445	10.91	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
27	20230726	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	-200	5	-3.86	751935395	150968	145.45	5100	5200	4880	6730	3630	5180	4980.76	5.05	0	23410	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	962	27.07	0.85	12	0.78	184.00	5828.00	7280	20220811	-31.59	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7280	-31.59	20220811	4445	12.04	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
28	20230726	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4940	-240	5	-4.63	670598160	134548	129.63	5100	5200	4880	6730	3630	5180	4984.08	5.05	0	21598	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	954	26.85	0.85	12	0.70	184.00	5828.00	7280	20220811	-32.14	4445	20230103	11.14	7180	-31.20	20230307	4445	11.14	20230103	7280	-32.14	20220811	4445	11.14	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
29	20230726	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4965	-215	5	-4.15	596972715	119709	115.34	5100	5200	4880	6730	3630	5180	4986.87	5.05	0	14886	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	959	26.98	0.85	12	0.62	184.00	5828.00	7280	20220811	-31.80	4445	20230103	11.70	7180	-30.85	20230307	4445	11.70	20230103	7280	-31.80	20220811	4445	11.70	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
30	20230726	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-185	5	-3.57	514508090	103078	99.31	5100	5200	4880	6730	3630	5180	4991.44	5.05	0	15751	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	965	27.15	0.86	12	0.53	184.00	5828.00	7280	20220811	-31.39	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7280	-31.39	20220811	4445	12.37	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
31	20230726	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4905	-275	5	-5.31	451677985	90361	87.06	5100	5200	4880	6730	3630	5180	4998.59	5.05	0	11842	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	948	26.66	0.84	12	0.47	184.00	5828.00	7280	20220811	-32.62	4445	20230103	10.35	7180	-31.69	20230307	4445	10.35	20230103	7280	-32.62	20220811	4445	10.35	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
32	20230726	100253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-210	5	-4.05	314021845	62462	60.18	5100	5200	4970	6730	3630	5180	5027.41	5.05	0	11439	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	5	1	19320695	960	27.01	0.85	12	0.32	184.00	5828.00	7280	20220811	-31.73	4445	20230103	11.81	7180	-30.78	20230307	4445	11.81	20230103	7280	-31.73	20220811	4445	11.81	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
33	20230726	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-70	5	-1.35	31928110	6247	6.02	5100	5200	5100	6730	3630	5180	5110.95	5.05	0	33	5420	5300	5230	5110	5040	5265	5075	97	1550	500	3620	10	1	19320695	987	27.77	0.88	12	0.03	184.00	5828.00	7280	20220811	-29.81	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7280	-29.81	20220811	4445	14.96	20230103	5.13	N	011320	500	96 억		976073	N	N	0	N	00	N
34	20230725	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	-210	5	-3.90	539576280	103082	74.63	5300	5350	5160	7000	3780	5390	5234.48	5.10	0	-9614	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1001	28.15	0.89	12	0.53	184.00	5828.00	7280	20220811	-28.85	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7280	-28.85	20220811	4445	16.54	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
35	20230725	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-180	5	-3.34	443345110	84560	61.22	5300	5350	5200	7000	3780	5390	5242.96	5.10	0	-1020	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1007	28.32	0.89	12	0.44	184.00	5828.00	7280	20220811	-28.43	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7280	-28.43	20220811	4445	17.21	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
36	20230725	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-180	5	-3.34	346229740	65894	47.71	5300	5350	5200	7000	3780	5390	5254.34	5.10	0	1573	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1007	28.32	0.89	12	0.34	184.00	5828.00	7280	20220811	-28.43	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7280	-28.43	20220811	4445	17.21	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
37	20230725	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-180	5	-3.34	315540850	60004	43.44	5300	5350	5210	7000	3780	5390	5258.66	5.10	0	3309	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1007	28.32	0.89	12	0.31	184.00	5828.00	7280	20220811	-28.43	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7280	-28.43	20220811	4445	17.21	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
38	20230725	120251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	-170	5	-3.15	268599400	51015	36.93	5300	5350	5220	7000	3780	5390	5265.11	5.10	0	3329	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1009	28.37	0.90	12	0.26	184.00	5828.00	7280	20220811	-28.30	4445	20230103	17.44	7180	-27.30	20230307	4445	17.44	20230103	7280	-28.30	20220811	4445	17.44	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
39	20230725	110250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-150	5	-2.78	232920480	44195	32.00	5300	5350	5220	7000	3780	5390	5270.29	5.10	0	3292	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1012	28.48	0.90	12	0.23	184.00	5828.00	7280	20220811	-28.02	4445	20230103	17.89	7180	-27.02	20230307	4445	17.89	20230103	7280	-28.02	20220811	4445	17.89	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
40	20230725	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	-140	5	-2.60	158446580	29980	21.71	5300	5350	5230	7000	3780	5390	5285.08	5.10	0	6076	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1014	28.53	0.90	12	0.16	184.00	5828.00	7280	20220811	-27.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7280	-27.88	20220811	4445	18.11	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
41	20230725	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	-40	5	-0.74	31740190	5981	4.33	5300	5350	5300	7000	3780	5390	5306.84	5.10	0	4365	5736	5562	5456	5282	5176	5510	5230	97	1610	500	3770	10	1	19320695	1034	29.08	0.92	12	0.03	184.00	5828.00	7280	20220811	-26.51	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7280	-26.51	20220811	4445	20.36	20230103	5.16	N	011320	500	96 억		985688	N	N	0	N	00	N
42	20230724	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-240	5	-4.26	747385540	137645	202.69	5610	5630	5350	7310	3950	5630	5429.76	5.16	0	-11995	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1041	29.29	0.92	12	0.71	184.00	5828.00	7280	20220811	-25.96	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7280	-25.96	20220811	4445	21.26	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
43	20230724	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-240	5	-4.26	699329790	128700	189.52	5610	5630	5350	7310	3950	5630	5433.75	5.16	0	-13286	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1041	29.29	0.92	12	0.67	184.00	5828.00	7280	20220811	-25.96	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7280	-25.96	20220811	4445	21.26	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
44	20230724	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	-270	5	-4.80	658334170	121096	178.32	5610	5630	5350	7310	3950	5630	5436.41	5.16	0	-15031	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1036	29.13	0.92	12	0.63	184.00	5828.00	7280	20220811	-26.37	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7280	-26.37	20220811	4445	20.58	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
45	20230724	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-240	5	-4.26	595665840	109425	161.13	5610	5630	5350	7310	3950	5630	5443.54	5.16	0	-15328	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1041	29.29	0.92	12	0.57	184.00	5828.00	7280	20220811	-25.96	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7280	-25.96	20220811	4445	21.26	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
46	20230724	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-240	5	-4.26	502707960	92137	135.68	5610	5630	5380	7310	3950	5630	5456.03	5.16	0	-14959	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1041	29.29	0.92	12	0.48	184.00	5828.00	7280	20220811	-25.96	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7280	-25.96	20220811	4445	21.26	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
47	20230724	110250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-200	5	-3.55	427961360	78332	115.35	5610	5630	5380	7310	3950	5630	5463.36	5.16	0	-13775	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1049	29.51	0.93	12	0.41	184.00	5828.00	7280	20220811	-25.41	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7280	-25.41	20220811	4445	22.16	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
48	20230724	100247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-170	5	-3.02	307380900	56244	82.82	5610	5630	5380	7310	3950	5630	5465.04	5.16	0	-6872	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1055	29.67	0.94	12	0.29	184.00	5828.00	7280	20220811	-25.00	4445	20230103	22.83	7180	-23.96	20230307	4445	22.83	20230103	7280	-25.00	20220811	4445	22.83	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
49	20230724	090248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	-30	5	-0.53	28463780	5080	7.48	5610	5610	5590	7310	3950	5630	5602.94	5.16	0	-3695	5776	5702	5656	5582	5536	5680	5560	97	1680	500	3940	10	1	19320695	1082	30.43	0.96	12	0.03	184.00	5828.00	7280	20220811	-23.08	4445	20230103	25.98	7180	-22.01	20230307	4445	25.98	20230103	7280	-23.08	20220811	4445	25.98	20230103	5.14	N	011320	500	96 억		997692	N	N	0	N	00	N
50	20230721	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5630	-50	5	-0.88	381593310	67587	141.36	5640	5730	5610	7380	3980	5680	5645.96	5.19	0	-4366	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1088	30.60	0.97	12	0.35	184.00	5828.00	7280	20220811	-22.66	4445	20230103	26.66	7180	-21.59	20230307	4445	26.66	20230103	7280	-22.66	20220811	4445	26.66	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
51	20230721	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5620	-60	5	-1.06	336252380	59521	124.49	5640	5730	5620	7380	3980	5680	5649.31	5.19	0	-3712	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1086	30.54	0.96	12	0.31	184.00	5828.00	7280	20220811	-22.80	4445	20230103	26.43	7180	-21.73	20230307	4445	26.43	20230103	7280	-22.80	20220811	4445	26.43	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
52	20230721	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	-40	5	-0.70	205839370	36346	76.02	5640	5730	5640	7380	3980	5680	5663.33	5.19	0	136	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1090	30.65	0.97	12	0.19	184.00	5828.00	7280	20220811	-22.53	4445	20230103	26.88	7180	-21.45	20230307	4445	26.88	20230103	7280	-22.53	20220811	4445	26.88	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
53	20230721	130246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	-30	5	-0.53	149379900	26344	55.10	5640	5730	5640	7380	3980	5680	5670.36	5.19	0	540	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1092	30.71	0.97	12	0.14	184.00	5828.00	7280	20220811	-22.39	4445	20230103	27.11	7180	-21.31	20230307	4445	27.11	20230103	7280	-22.39	20220811	4445	27.11	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
54	20230721	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	0	3	0.00	139507710	24598	51.45	5640	5730	5640	7380	3980	5680	5671.51	5.19	0	594	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1097	30.87	0.97	12	0.13	184.00	5828.00	7280	20220811	-21.98	4445	20230103	27.78	7180	-20.89	20230307	4445	27.78	20230103	7280	-21.98	20220811	4445	27.78	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
55	20230721	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5660	-20	5	-0.35	120761720	21289	44.53	5640	5730	5640	7380	3980	5680	5672.49	5.19	0	960	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1094	30.76	0.97	12	0.11	184.00	5828.00	7280	20220811	-22.25	4445	20230103	27.33	7180	-21.17	20230307	4445	27.33	20230103	7280	-22.25	20220811	4445	27.33	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
56	20230721	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	10	2	0.18	58969260	10373	21.70	5640	5730	5640	7380	3980	5680	5684.88	5.19	0	28	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1099	30.92	0.98	12	0.05	184.00	5828.00	7280	20220811	-21.84	4445	20230103	28.01	7180	-20.75	20230307	4445	28.01	20230103	7280	-21.84	20220811	4445	28.01	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
57	20230721	090248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	0	3	0.00	6085600	1079	2.26	5640	5680	5640	7380	3980	5680	5640.04	5.19	0	-121	5773	5726	5693	5646	5613	5750	5670	97	1700	500	3970	10	1	19320695	1097	30.87	0.97	12	0.01	184.00	5828.00	7280	20220811	-21.98	4445	20230103	27.78	7180	-20.89	20230307	4445	27.78	20230103	7280	-21.98	20220811	4445	27.78	20230103	5.12	N	011320	500	96 억		1003088	N	N	0	N	00	N
58	20230720	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	-30	5	-0.53	269713960	47358	78.50	5660	5740	5660	7420	4000	5710	5695.26	5.18	0	2763	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1097	30.87	0.97	12	0.25	184.00	5828.00	7280	20220811	-21.98	4445	20230103	27.78	7180	-20.89	20230307	4445	27.78	20230103	7280	-21.98	20220811	4445	27.78	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
59	20230720	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-20	5	-0.35	255348560	44829	74.31	5660	5740	5660	7420	4000	5710	5696.06	5.18	0	3071	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1099	30.92	0.98	12	0.23	184.00	5828.00	7280	20220811	-21.84	4445	20230103	28.01	7180	-20.75	20230307	4445	28.01	20230103	7280	-21.84	20220811	4445	28.01	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
60	20230720	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-20	5	-0.35	201760160	35386	58.66	5660	5740	5660	7420	4000	5710	5701.69	5.18	0	4140	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1099	30.92	0.98	12	0.18	184.00	5828.00	7280	20220811	-21.84	4445	20230103	28.01	7180	-20.75	20230307	4445	28.01	20230103	7280	-21.84	20220811	4445	28.01	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
61	20230720	130246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	-10	5	-0.18	188460700	33047	54.78	5660	5740	5660	7420	4000	5710	5702.81	5.18	0	4887	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1101	30.98	0.98	12	0.17	184.00	5828.00	7280	20220811	-21.70	4445	20230103	28.23	7180	-20.61	20230307	4445	28.23	20230103	7280	-21.70	20220811	4445	28.23	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
62	20230720	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	20	2	0.35	164630330	28869	47.85	5660	5740	5660	7420	4000	5710	5702.67	5.18	0	4441	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1107	31.14	0.98	12	0.15	184.00	5828.00	7280	20220811	-21.29	4445	20230103	28.91	7180	-20.19	20230307	4445	28.91	20230103	7280	-21.29	20220811	4445	28.91	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
63	20230720	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	20	2	0.35	131315700	23052	38.21	5660	5730	5660	7420	4000	5710	5696.50	5.18	0	4870	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1107	31.14	0.98	12	0.12	184.00	5828.00	7280	20220811	-21.29	4445	20230103	28.91	7180	-20.19	20230307	4445	28.91	20230103	7280	-21.29	20220811	4445	28.91	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
64	20230720	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	-10	5	-0.18	106452650	18700	31.00	5660	5730	5660	7420	4000	5710	5692.66	5.18	0	5661	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1101	30.98	0.98	12	0.10	184.00	5828.00	7280	20220811	-21.70	4445	20230103	28.23	7180	-20.61	20230307	4445	28.23	20230103	7280	-21.70	20220811	4445	28.23	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
65	20230720	090245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5660	-50	5	-0.88	4216700	745	1.23	5660	5660	5660	7420	4000	5710	5660.00	5.18	0	-174	5810	5760	5720	5670	5630	5740	5650	97	1710	500	3990	10	1	19320695	1094	30.76	0.97	12	0.00	184.00	5828.00	7280	20220811	-22.25	4445	20230103	27.33	7180	-21.17	20230307	4445	27.33	20230103	7280	-22.25	20220811	4445	27.33	20230103	5.10	N	011320	500	96 억		1000330	N	N	0	N	00	N
66	20230719	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-50	5	-0.87	342756590	60117	80.10	5760	5770	5680	7480	4040	5760	5701.45	5.22	0	-7692	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1103	31.03	0.98	12	0.31	184.00	5828.00	7280	20220811	-21.57	4445	20230103	28.46	7180	-20.47	20230307	4445	28.46	20230103	7280	-21.57	20220811	4445	28.46	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
67	20230719	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-50	5	-0.87	327834100	57494	76.61	5760	5770	5680	7480	4040	5760	5702.06	5.22	0	-7774	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1103	31.03	0.98	12	0.30	184.00	5828.00	7280	20220811	-21.57	4445	20230103	28.46	7180	-20.47	20230307	4445	28.46	20230103	7280	-21.57	20220811	4445	28.46	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
68	20230719	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-70	5	-1.22	289354550	50723	67.59	5760	5770	5680	7480	4040	5760	5704.60	5.22	0	-5844	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1099	30.92	0.98	12	0.26	184.00	5828.00	7280	20220811	-21.84	4445	20230103	28.01	7180	-20.75	20230307	4445	28.01	20230103	7280	-21.84	20220811	4445	28.01	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
69	20230719	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	-40	5	-0.69	252826200	44311	59.04	5760	5770	5680	7480	4040	5760	5705.72	5.22	0	-4507	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1105	31.09	0.98	12	0.23	184.00	5828.00	7280	20220811	-21.43	4445	20230103	28.68	7180	-20.33	20230307	4445	28.68	20230103	7280	-21.43	20220811	4445	28.68	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
70	20230719	120249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-70	5	-1.22	238660020	41824	55.73	5760	5770	5680	7480	4040	5760	5706.29	5.22	0	-4949	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1099	30.92	0.98	12	0.22	184.00	5828.00	7280	20220811	-21.84	4445	20230103	28.01	7180	-20.75	20230307	4445	28.01	20230103	7280	-21.84	20220811	4445	28.01	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
71	20230719	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	-40	5	-0.69	201317350	35264	46.99	5760	5770	5690	7480	4040	5760	5708.86	5.22	0	-2207	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1105	31.09	0.98	12	0.18	184.00	5828.00	7280	20220811	-21.43	4445	20230103	28.68	7180	-20.33	20230307	4445	28.68	20230103	7280	-21.43	20220811	4445	28.68	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
72	20230719	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	-40	5	-0.69	135454090	23711	31.59	5760	5770	5700	7480	4040	5760	5712.71	5.22	0	-3291	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1105	31.09	0.98	12	0.12	184.00	5828.00	7280	20220811	-21.43	4445	20230103	28.68	7180	-20.33	20230307	4445	28.68	20230103	7280	-21.43	20220811	4445	28.68	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
73	20230719	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-30	5	-0.52	9276070	1614	2.15	5760	5760	5730	7480	4040	5760	5747.26	5.22	0	-958	5926	5842	5776	5692	5626	5810	5660	97	1720	500	4030	10	1	19320695	1107	31.14	0.98	12	0.01	184.00	5828.00	7280	20220811	-21.29	4445	20230103	28.91	7180	-20.19	20230307	4445	28.91	20230103	7280	-21.29	20220811	4445	28.91	20230103	5.10	N	011320	500	96 억		1007780	N	N	0	N	00	N
74	20230718	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	-70	5	-1.20	432283630	75014	171.13	5830	5860	5710	7570	4090	5830	5762.68	5.29	0	-15714	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1113	31.30	0.99	12	0.39	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
75	20230718	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	-90	5	-1.54	419463160	72781	166.03	5830	5860	5710	7570	4090	5830	5763.34	5.29	0	-15966	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1109	31.20	0.98	12	0.38	184.00	5828.00	7280	20220811	-21.15	4445	20230103	29.13	7180	-20.06	20230307	4445	29.13	20230103	7280	-21.15	20220811	4445	29.13	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
76	20230718	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	-90	5	-1.54	365002430	63260	144.31	5830	5860	5720	7570	4090	5830	5769.85	5.29	0	-14647	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1109	31.20	0.98	12	0.33	184.00	5828.00	7280	20220811	-21.15	4445	20230103	29.13	7180	-20.06	20230307	4445	29.13	20230103	7280	-21.15	20220811	4445	29.13	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
77	20230718	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	-90	5	-1.54	288489160	49898	113.83	5830	5860	5730	7570	4090	5830	5781.55	5.29	0	-12067	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1109	31.20	0.98	12	0.26	184.00	5828.00	7280	20220811	-21.15	4445	20230103	29.13	7180	-20.06	20230307	4445	29.13	20230103	7280	-21.15	20220811	4445	29.13	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
78	20230718	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	-70	5	-1.20	257759000	44550	101.63	5830	5860	5750	7570	4090	5830	5785.81	5.29	0	-8459	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1113	31.30	0.99	12	0.23	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
79	20230718	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	-70	5	-1.20	215521880	37211	84.89	5830	5860	5750	7570	4090	5830	5791.86	5.29	0	-5656	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1113	31.30	0.99	12	0.19	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
80	20230718	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	-70	5	-1.20	174265460	30050	68.55	5830	5860	5750	7570	4090	5830	5799.16	5.29	0	-3695	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1113	31.30	0.99	12	0.16	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
81	20230718	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	30	2	0.51	4011240	687	1.57	5830	5860	5830	7570	4090	5830	5839.12	5.29	0	-207	5936	5882	5846	5792	5756	5865	5775	97	1740	500	4080	10	1	19320695	1132	31.85	1.01	12	0.00	184.00	5828.00	7280	20220811	-19.51	4445	20230103	31.83	7180	-18.38	20230307	4445	31.83	20230103	7280	-19.51	20220811	4445	31.83	20230103	5.09	N	011320	500	96 억		1021276	N	N	0	N	00	N
82	20230717	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-40	5	-0.68	253868080	43497	44.58	5850	5900	5810	7630	4110	5870	5836.48	5.31	0	-4390	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1126	31.68	1.00	12	0.23	184.00	5828.00	7280	20220811	-19.92	4445	20230103	31.16	7180	-18.80	20230307	4445	31.16	20230103	7280	-19.92	20220811	4445	31.16	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
83	20230717	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	-30	5	-0.51	241790630	41426	42.46	5850	5900	5810	7630	4110	5870	5836.69	5.31	0	-4283	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1128	31.74	1.00	12	0.21	184.00	5828.00	7280	20220811	-19.78	4445	20230103	31.38	7180	-18.66	20230307	4445	31.38	20230103	7280	-19.78	20220811	4445	31.38	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
84	20230717	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-20	5	-0.34	196786040	33696	34.53	5850	5900	5810	7630	4110	5870	5840.04	5.31	0	-3122	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1130	31.79	1.00	12	0.17	184.00	5828.00	7280	20220811	-19.64	4445	20230103	31.61	7180	-18.52	20230307	4445	31.61	20230103	7280	-19.64	20220811	4445	31.61	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
85	20230717	130244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-20	5	-0.34	149640330	25615	26.25	5850	5900	5810	7630	4110	5870	5841.90	5.31	0	-2769	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1130	31.79	1.00	12	0.13	184.00	5828.00	7280	20220811	-19.64	4445	20230103	31.61	7180	-18.52	20230307	4445	31.61	20230103	7280	-19.64	20220811	4445	31.61	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
86	20230717	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-10	5	-0.17	92900620	15898	16.29	5850	5900	5810	7630	4110	5870	5843.54	5.31	0	-2726	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1132	31.85	1.01	12	0.08	184.00	5828.00	7280	20220811	-19.51	4445	20230103	31.83	7180	-18.38	20230307	4445	31.83	20230103	7280	-19.51	20220811	4445	31.83	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
87	20230717	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	20	2	0.34	86792720	14854	15.22	5850	5900	5810	7630	4110	5870	5843.05	5.31	0	-2674	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1138	32.01	1.01	12	0.08	184.00	5828.00	7280	20220811	-19.09	4445	20230103	32.51	7180	-17.97	20230307	4445	32.51	20230103	7280	-19.09	20220811	4445	32.51	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
88	20230717	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	10	2	0.17	68057290	11667	11.96	5850	5900	5810	7630	4110	5870	5833.32	5.31	0	-2927	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1136	31.96	1.01	12	0.06	184.00	5828.00	7280	20220811	-19.23	4445	20230103	32.28	7180	-18.11	20230307	4445	32.28	20230103	7280	-19.23	20220811	4445	32.28	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
89	20230717	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5820	-50	5	-0.85	19067020	3265	3.35	5850	5850	5820	7630	4110	5870	5839.82	5.31	0	-198	6090	5980	5890	5780	5690	5935	5735	97	1760	500	4100	10	1	19320695	1124	31.63	1.00	12	0.02	184.00	5828.00	7280	20220811	-20.05	4445	20230103	30.93	7180	-18.94	20230307	4445	30.93	20230103	7280	-20.05	20220811	4445	30.93	20230103	5.09	N	011320	500	96 억		1025672	N	N	0	N	00	N
90	20230714	160244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	50	2	0.86	558370170	94907	122.74	5920	6000	5800	7560	4080	5820	5883.34	5.34	0	-3966	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1134	31.90	1.01	12	0.49	184.00	5828.00	7280	20220811	-19.37	4445	20230103	32.06	7180	-18.25	20230307	4445	32.06	20230103	7280	-19.37	20220811	4445	32.06	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
91	20230714	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	50	2	0.86	507553140	86235	111.53	5920	6000	5800	7560	4080	5820	5885.70	5.34	0	-4468	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1134	31.90	1.01	12	0.45	184.00	5828.00	7280	20220811	-19.37	4445	20230103	32.06	7180	-18.25	20230307	4445	32.06	20230103	7280	-19.37	20220811	4445	32.06	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
92	20230714	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	70	2	1.20	473002590	80349	103.91	5920	6000	5800	7560	4080	5820	5886.85	5.34	0	-3869	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1138	32.01	1.01	12	0.42	184.00	5828.00	7280	20220811	-19.09	4445	20230103	32.51	7180	-17.97	20230307	4445	32.51	20230103	7280	-19.09	20220811	4445	32.51	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
93	20230714	130244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	70	2	1.20	426895450	72510	93.78	5920	6000	5800	7560	4080	5820	5887.40	5.34	0	-4852	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1138	32.01	1.01	12	0.38	184.00	5828.00	7280	20220811	-19.09	4445	20230103	32.51	7180	-17.97	20230307	4445	32.51	20230103	7280	-19.09	20220811	4445	32.51	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
94	20230714	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5820	0	3	0.00	322361250	54694	70.74	5920	6000	5800	7560	4080	5820	5893.91	5.34	0	-5830	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1124	31.63	1.00	12	0.28	184.00	5828.00	7280	20220811	-20.05	4445	20230103	30.93	7180	-18.94	20230307	4445	30.93	20230103	7280	-20.05	20220811	4445	30.93	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
95	20230714	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5820	0	3	0.00	270267390	45761	59.18	5920	6000	5810	7560	4080	5820	5906.06	5.34	0	-8025	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1124	31.63	1.00	12	0.24	184.00	5828.00	7280	20220811	-20.05	4445	20230103	30.93	7180	-18.94	20230307	4445	30.93	20230103	7280	-20.05	20220811	4445	30.93	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
96	20230714	100246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	40	2	0.69	213825770	36071	46.65	5920	6000	5830	7560	4080	5820	5927.91	5.34	0	-6963	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1132	31.85	1.01	12	0.19	184.00	5828.00	7280	20220811	-19.51	4445	20230103	31.83	7180	-18.38	20230307	4445	31.83	20230103	7280	-19.51	20220811	4445	31.83	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
97	20230714	090245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	170	2	2.92	71705240	12064	15.60	5920	5990	5900	7560	4080	5820	5943.74	5.34	0	-1205	6106	5962	5836	5692	5566	5900	5630	97	1740	500	4070	10	1	19320695	1157	32.55	1.03	12	0.06	184.00	5828.00	7280	20220811	-17.72	4445	20230103	34.76	7180	-16.57	20230307	4445	34.76	20230103	7280	-17.72	20220811	4445	34.76	20230103	5.08	N	011320	500	96 억		1030928	N	N	0	N	00	N
98	20230713	160244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5820	-80	5	-1.36	453253180	76809	130.85	5920	5980	5710	7670	4130	5900	5901.25	5.34	0	-3	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1124	31.63	1.00	12	0.40	184.00	5828.00	7280	20220811	-20.05	4445	20230103	30.93	7180	-18.94	20230307	4445	30.93	20230103	7280	-20.05	20220811	4445	30.93	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
99	20230713	150242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-40	5	-0.68	388013430	65604	111.77	5920	5980	5860	7670	4130	5900	5914.48	5.34	0	-705	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1132	31.85	1.01	12	0.34	184.00	5828.00	7280	20220811	-19.51	4445	20230103	31.83	7180	-18.38	20230307	4445	31.83	20230103	7280	-19.51	20220811	4445	31.83	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
100	20230713	140243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	-20	5	-0.34	361443390	61079	104.06	5920	5980	5870	7670	4130	5900	5917.64	5.34	0	-686	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1136	31.96	1.01	12	0.32	184.00	5828.00	7280	20220811	-19.23	4445	20230103	32.28	7180	-18.11	20230307	4445	32.28	20230103	7280	-19.23	20220811	4445	32.28	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
101	20230713	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	-10	5	-0.17	352387860	59540	101.43	5920	5980	5870	7670	4130	5900	5918.51	5.34	0	328	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1138	32.01	1.01	12	0.31	184.00	5828.00	7280	20220811	-19.09	4445	20230103	32.51	7180	-17.97	20230307	4445	32.51	20230103	7280	-19.09	20220811	4445	32.51	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
102	20230713	120241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	10	2	0.17	260527610	43915	74.82	5920	5980	5870	7670	4130	5900	5932.54	5.34	0	1035	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1142	32.12	1.01	12	0.23	184.00	5828.00	7280	20220811	-18.82	4445	20230103	32.96	7180	-17.69	20230307	4445	32.96	20230103	7280	-18.82	20220811	4445	32.96	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
103	20230713	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	20	2	0.34	236286570	39826	67.85	5920	5980	5870	7670	4130	5900	5932.97	5.34	0	2692	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1144	32.17	1.02	12	0.21	184.00	5828.00	7280	20220811	-18.68	4445	20230103	33.18	7180	-17.55	20230307	4445	33.18	20230103	7280	-18.68	20220811	4445	33.18	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
104	20230713	100244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	40	2	0.68	153705850	25941	44.19	5920	5980	5870	7670	4130	5900	5925.21	5.34	0	4457	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1148	32.28	1.02	12	0.13	184.00	5828.00	7280	20220811	-18.41	4445	20230103	33.63	7180	-17.27	20230307	4445	33.63	20230103	7280	-18.41	20220811	4445	33.63	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
105	20230713	090225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	30	2	0.51	1149070	194	0.33	5920	5930	5920	7670	4130	5900	5923.04	5.34	0	-9	5986	5942	5876	5832	5766	5965	5855	97	1770	500	4130	10	1	19320695	1146	32.23	1.02	12	0.00	184.00	5828.00	7280	20220811	-18.54	4445	20230103	33.41	7180	-17.41	20230307	4445	33.41	20230103	7280	-18.54	20220811	4445	33.41	20230103	5.12	N	011320	500	96 억		1031541	N	N	0	N	00	N
106	20230712	160241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	60	2	1.03	334615880	57096	110.52	5840	5920	5810	7590	4090	5840	5860.44	5.30	0	7743	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1140	32.07	1.01	12	0.30	184.00	5828.00	7280	20220811	-18.96	4445	20230103	32.73	7180	-17.83	20230307	4445	32.73	20230103	7280	-18.96	20220811	4445	32.73	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
107	20230712	150241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	40	2	0.68	267542900	45716	88.49	5840	5920	5810	7590	4090	5840	5852.28	5.30	0	6591	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1136	31.96	1.01	12	0.24	184.00	5828.00	7280	20220811	-19.23	4445	20230103	32.28	7180	-18.11	20230307	4445	32.28	20230103	7280	-19.23	20220811	4445	32.28	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
108	20230712	140239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	40	2	0.68	258715450	44215	85.58	5840	5920	5810	7590	4090	5840	5851.30	5.30	0	6990	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1136	31.96	1.01	12	0.23	184.00	5828.00	7280	20220811	-19.23	4445	20230103	32.28	7180	-18.11	20230307	4445	32.28	20230103	7280	-19.23	20220811	4445	32.28	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
109	20230712	130241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	30	2	0.51	249327970	42614	82.48	5840	5920	5810	7590	4090	5840	5850.85	5.30	0	6960	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1134	31.90	1.01	12	0.22	184.00	5828.00	7280	20220811	-19.37	4445	20230103	32.06	7180	-18.25	20230307	4445	32.06	20230103	7280	-19.37	20220811	4445	32.06	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
110	20230712	120241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	20	2	0.34	211568790	36172	70.02	5840	5920	5810	7590	4090	5840	5848.97	5.30	0	7520	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1132	31.85	1.01	12	0.19	184.00	5828.00	7280	20220811	-19.51	4445	20230103	31.83	7180	-18.38	20230307	4445	31.83	20230103	7280	-19.51	20220811	4445	31.83	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
111	20230712	110241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	20	2	0.34	160875570	27545	53.32	5840	5880	5810	7590	4090	5840	5840.46	5.30	0	8424	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1132	31.85	1.01	12	0.14	184.00	5828.00	7280	20220811	-19.51	4445	20230103	31.83	7180	-18.38	20230307	4445	31.83	20230103	7280	-19.51	20220811	4445	31.83	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
112	20230712	100243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	30	2	0.51	120291790	20602	39.88	5840	5880	5810	7590	4090	5840	5838.84	5.30	0	8018	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1134	31.90	1.01	12	0.11	184.00	5828.00	7280	20220811	-19.37	4445	20230103	32.06	7180	-18.25	20230307	4445	32.06	20230103	7280	-19.37	20220811	4445	32.06	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
113	20230712	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	0	3	0.00	2154960	369	0.71	5840	5840	5840	7590	4090	5840	5840.00	5.30	0	-28	5913	5876	5803	5766	5693	5895	5785	97	1750	500	4080	10	1	19320695	1128	31.74	1.00	12	0.00	184.00	5828.00	7280	20220811	-19.78	4445	20230103	31.38	7180	-18.66	20230307	4445	31.38	20230103	7280	-19.78	20220811	4445	31.38	20230103	5.13	N	011320	500	96 억		1023507	N	N	0	N	00	N
114	20230711	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	80	2	1.39	299017360	51550	77.22	5730	5840	5730	7480	4040	5760	5800.43	5.25	0	9883	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1128	31.74	1.00	12	0.27	184.00	5828.00	7280	20220811	-19.78	4445	20230103	31.38	7180	-18.66	20230307	4445	31.38	20230103	7280	-19.78	20220811	4445	31.38	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
115	20230711	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5820	60	2	1.04	251053940	43328	64.90	5730	5830	5730	7480	4040	5760	5794.27	5.25	0	5665	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1124	31.63	1.00	12	0.22	184.00	5828.00	7280	20220811	-20.05	4445	20230103	30.93	7180	-18.94	20230307	4445	30.93	20230103	7280	-20.05	20220811	4445	30.93	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
116	20230711	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	30	2	0.52	196721330	33970	50.89	5730	5830	5730	7480	4040	5760	5791.03	5.25	0	2978	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1119	31.47	0.99	12	0.18	184.00	5828.00	7280	20220811	-20.47	4445	20230103	30.26	7180	-19.36	20230307	4445	30.26	20230103	7280	-20.47	20220811	4445	30.26	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
117	20230711	130236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	20	2	0.35	179010830	30909	46.30	5730	5830	5730	7480	4040	5760	5791.54	5.25	0	2739	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1117	31.41	0.99	12	0.16	184.00	5828.00	7280	20220811	-20.60	4445	20230103	30.03	7180	-19.50	20230307	4445	30.03	20230103	7280	-20.60	20220811	4445	30.03	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
118	20230711	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	30	2	0.52	164208520	28354	42.47	5730	5830	5730	7480	4040	5760	5791.37	5.25	0	2531	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1119	31.47	0.99	12	0.15	184.00	5828.00	7280	20220811	-20.47	4445	20230103	30.26	7180	-19.36	20230307	4445	30.26	20230103	7280	-20.47	20220811	4445	30.26	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
119	20230711	110241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	30	2	0.52	134335810	23193	34.74	5730	5830	5730	7480	4040	5760	5792.08	5.25	0	2373	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1119	31.47	0.99	12	0.12	184.00	5828.00	7280	20220811	-20.47	4445	20230103	30.26	7180	-19.36	20230307	4445	30.26	20230103	7280	-20.47	20220811	4445	30.26	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
120	20230711	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	40	2	0.69	96997890	16745	25.08	5730	5830	5730	7480	4040	5760	5792.65	5.25	0	4137	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1121	31.52	1.00	12	0.09	184.00	5828.00	7280	20220811	-20.33	4445	20230103	30.48	7180	-19.22	20230307	4445	30.48	20230103	7280	-20.33	20220811	4445	30.48	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
121	20230711	090238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	0	3	0.00	9464650	1651	2.47	5730	5800	5730	7480	4040	5760	5732.68	5.25	0	-123	5873	5816	5763	5706	5653	5845	5735	97	1720	500	4030	10	1	19320695	1113	31.30	0.99	12	0.01	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.09	N	011320	500	96 억		1013627	N	N	0	N	00	N
122	20230710	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	10	2	0.17	378147270	65554	70.94	5750	5820	5710	7470	4030	5750	5768.50	5.27	0	-3778	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1113	31.30	0.99	12	0.34	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
123	20230710	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	40	2	0.70	324712320	56287	60.92	5750	5820	5710	7470	4030	5750	5768.87	5.27	0	-3761	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1119	31.47	0.99	12	0.29	184.00	5828.00	7280	20220811	-20.47	4445	20230103	30.26	7180	-19.36	20230307	4445	30.26	20230103	7280	-20.47	20220811	4445	30.26	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
124	20230710	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	40	2	0.70	308054600	53403	57.79	5750	5820	5710	7470	4030	5750	5768.49	5.27	0	-4443	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1119	31.47	0.99	12	0.28	184.00	5828.00	7280	20220811	-20.47	4445	20230103	30.26	7180	-19.36	20230307	4445	30.26	20230103	7280	-20.47	20220811	4445	30.26	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
125	20230710	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	50	2	0.87	274694220	47629	51.55	5750	5820	5710	7470	4030	5750	5767.37	5.27	0	-5406	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1121	31.52	1.00	12	0.25	184.00	5828.00	7280	20220811	-20.33	4445	20230103	30.48	7180	-19.22	20230307	4445	30.48	20230103	7280	-20.33	20220811	4445	30.48	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
126	20230710	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	50	2	0.87	222214140	38591	41.76	5750	5800	5710	7470	4030	5750	5758.19	5.27	0	-10097	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1121	31.52	1.00	12	0.20	184.00	5828.00	7280	20220811	-20.33	4445	20230103	30.48	7180	-19.22	20230307	4445	30.48	20230103	7280	-20.33	20220811	4445	30.48	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
127	20230710	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	30	2	0.52	184794180	32120	34.76	5750	5800	5710	7470	4030	5750	5753.24	5.27	0	-12624	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1117	31.41	0.99	12	0.17	184.00	5828.00	7280	20220811	-20.60	4445	20230103	30.03	7180	-19.50	20230307	4445	30.03	20230103	7280	-20.60	20220811	4445	30.03	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
128	20230710	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	30	2	0.52	137531360	23922	25.89	5750	5780	5710	7470	4030	5750	5749.16	5.27	0	-11506	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1117	31.41	0.99	12	0.12	184.00	5828.00	7280	20220811	-20.60	4445	20230103	30.03	7180	-19.50	20230307	4445	30.03	20230103	7280	-20.60	20220811	4445	30.03	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
129	20230710	090237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-20	5	-0.35	4922340	856	0.93	5750	5780	5730	7470	4030	5750	5750.40	5.27	0	-648	5950	5850	5790	5690	5630	5820	5660	97	1720	500	4020	10	1	19320695	1107	31.14	0.98	12	0.00	184.00	5828.00	7280	20220811	-21.29	4445	20230103	28.91	7180	-20.19	20230307	4445	28.91	20230103	7280	-21.29	20220811	4445	28.91	20230103	5.12	N	011320	500	96 억		1017410	N	N	0	N	00	N
130	20230707	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	-120	5	-2.04	531962330	91725	60.15	5830	5890	5730	7630	4110	5870	5799.58	5.42	0	-29390	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1111	31.25	0.99	12	0.47	184.00	5828.00	7280	20220811	-21.02	4445	20230103	29.36	7180	-19.92	20230307	4445	29.36	20230103	7280	-21.02	20220811	4445	29.36	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
131	20230707	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-140	5	-2.39	509347020	87787	57.57	5830	5890	5730	7630	4110	5870	5802.08	5.42	0	-29184	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1107	31.14	0.98	12	0.45	184.00	5828.00	7280	20220811	-21.29	4445	20230103	28.91	7180	-20.19	20230307	4445	28.91	20230103	7280	-21.29	20220811	4445	28.91	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
132	20230707	140240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	-110	5	-1.87	441701410	76024	49.86	5830	5890	5750	7630	4110	5870	5810.03	5.42	0	-26316	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1113	31.30	0.99	12	0.39	184.00	5828.00	7280	20220811	-20.88	4445	20230103	29.58	7180	-19.78	20230307	4445	29.58	20230103	7280	-20.88	20220811	4445	29.58	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
133	20230707	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	-90	5	-1.53	374371540	64362	42.21	5830	5890	5780	7630	4110	5870	5816.65	5.42	0	-23105	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1117	31.41	0.99	12	0.33	184.00	5828.00	7280	20220811	-20.60	4445	20230103	30.03	7180	-19.50	20230307	4445	30.03	20230103	7280	-20.60	20220811	4445	30.03	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
134	20230707	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	-80	5	-1.36	319661870	54920	36.02	5830	5890	5780	7630	4110	5870	5820.50	5.42	0	-17466	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1119	31.47	0.99	12	0.28	184.00	5828.00	7280	20220811	-20.47	4445	20230103	30.26	7180	-19.36	20230307	4445	30.26	20230103	7280	-20.47	20220811	4445	30.26	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
135	20230707	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-60	5	-1.02	276898820	47541	31.18	5830	5890	5780	7630	4110	5870	5824.42	5.42	0	-15806	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1123	31.58	1.00	12	0.25	184.00	5828.00	7280	20220811	-20.19	4445	20230103	30.71	7180	-19.08	20230307	4445	30.71	20230103	7280	-20.19	20220811	4445	30.71	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
136	20230707	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	-30	5	-0.51	177155600	30372	19.92	5830	5890	5790	7630	4110	5870	5832.86	5.42	0	-10296	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1128	31.74	1.00	12	0.16	184.00	5828.00	7280	20220811	-19.78	4445	20230103	31.38	7180	-18.66	20230307	4445	31.38	20230103	7280	-19.78	20220811	4445	31.38	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
137	20230707	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	10	2	0.17	18347780	3138	2.06	5830	5890	5830	7630	4110	5870	5846.97	5.42	0	-158	6210	6040	5930	5760	5650	5985	5705	97	1760	500	4100	10	1	19320695	1136	31.96	1.01	12	0.02	184.00	5828.00	7280	20220811	-19.23	4445	20230103	32.28	7180	-18.11	20230307	4445	32.28	20230103	7280	-19.23	20220811	4445	32.28	20230103	5.20	N	011320	500	96 억		1046806	N	N	0	N	00	N
138	20230706	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-60	5	-1.01	905243180	152150	151.85	5930	6100	5820	7700	4160	5930	5949.73	5.42	0	-631	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1134	31.90	1.01	12	0.79	184.00	5828.00	7280	20220811	-19.37	4445	20230103	32.06	7180	-18.25	20230307	4445	32.06	20230103	7280	-19.37	20220811	4445	32.06	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
139	20230706	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-20	5	-0.34	872332490	146555	146.27	5930	6100	5820	7700	4160	5930	5952.25	5.42	0	-102	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1142	32.12	1.01	12	0.76	184.00	5828.00	7280	20220811	-18.82	4445	20230103	32.96	7180	-17.69	20230307	4445	32.96	20230103	7280	-18.82	20220811	4445	32.96	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
140	20230706	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-10	5	-0.17	846841550	142233	141.95	5930	6100	5820	7700	4160	5930	5953.90	5.42	0	-969	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1144	32.17	1.02	12	0.74	184.00	5828.00	7280	20220811	-18.68	4445	20230103	33.18	7180	-17.55	20230307	4445	33.18	20230103	7280	-18.68	20220811	4445	33.18	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
141	20230706	130236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5970	40	2	0.67	670863130	112359	112.14	5930	6100	5820	7700	4160	5930	5970.71	5.42	0	-4772	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1153	32.45	1.02	12	0.58	184.00	5828.00	7280	20220811	-17.99	4445	20230103	34.31	7180	-16.85	20230307	4445	34.31	20230103	7280	-17.99	20220811	4445	34.31	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
142	20230706	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	90	2	1.52	576084060	96505	96.31	5930	6100	5820	7700	4160	5930	5969.47	5.42	0	-6367	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1163	32.72	1.03	12	0.50	184.00	5828.00	7280	20220811	-17.31	4445	20230103	35.43	7180	-16.16	20230307	4445	35.43	20230103	7280	-17.31	20220811	4445	35.43	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
143	20230706	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	160	2	2.70	453251170	76178	76.03	5930	6100	5820	7700	4160	5930	5949.90	5.42	0	2731	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1177	33.10	1.04	12	0.39	184.00	5828.00	7280	20220811	-16.35	4445	20230103	37.01	7180	-15.18	20230307	4445	37.01	20230103	7280	-16.35	20220811	4445	37.01	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
144	20230706	100235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	10	2	0.17	195848540	33299	33.23	5930	5960	5820	7700	4160	5930	5881.51	5.42	0	-5704	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1148	32.28	1.02	12	0.17	184.00	5828.00	7280	20220811	-18.41	4445	20230103	33.63	7180	-17.27	20230307	4445	33.63	20230103	7280	-18.41	20220811	4445	33.63	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
145	20230706	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	0	3	0.00	16059160	2708	2.70	5930	5960	5930	7700	4160	5930	5930.27	5.42	0	-124	6143	6036	5973	5866	5803	6005	5835	97	1770	500	4150	10	1	19320695	1146	32.23	1.02	12	0.01	184.00	5828.00	7280	20220811	-18.54	4445	20230103	33.41	7180	-17.41	20230307	4445	33.41	20230103	7280	-18.54	20220811	4445	33.41	20230103	5.21	N	011320	500	96 억		1047542	N	N	0	N	00	N
146	20230705	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	-110	5	-1.82	598227880	100034	95.74	6080	6080	5910	7850	4230	6040	5980.26	5.53	0	-21058	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1146	32.23	1.02	12	0.52	184.00	5828.00	7280	20220811	-18.54	4445	20230103	33.41	7180	-17.41	20230307	4445	33.41	20230103	7280	-18.54	20220811	4445	33.41	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
147	20230705	150235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	-100	5	-1.66	534209630	89234	85.41	6080	6080	5910	7850	4230	6040	5986.62	5.53	0	-19698	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1148	32.28	1.02	12	0.46	184.00	5828.00	7280	20220811	-18.41	4445	20230103	33.63	7180	-17.27	20230307	4445	33.63	20230103	7280	-18.41	20220811	4445	33.63	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
148	20230705	140233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	-110	5	-1.82	491695880	82056	78.54	6080	6080	5910	7850	4230	6040	5992.20	5.53	0	-18295	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1146	32.23	1.02	12	0.42	184.00	5828.00	7280	20220811	-18.54	4445	20230103	33.41	7180	-17.41	20230307	4445	33.41	20230103	7280	-18.54	20220811	4445	33.41	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
149	20230705	130233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5970	-70	5	-1.16	361951650	60218	57.64	6080	6080	5950	7850	4230	6040	6010.69	5.53	0	-4583	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1153	32.45	1.02	12	0.31	184.00	5828.00	7280	20220811	-17.99	4445	20230103	34.31	7180	-16.85	20230307	4445	34.31	20230103	7280	-17.99	20220811	4445	34.31	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
150	20230705	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5970	-70	5	-1.16	330365200	54919	52.56	6080	6080	5950	7850	4230	6040	6015.50	5.53	0	-1077	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1153	32.45	1.02	12	0.28	184.00	5828.00	7280	20220811	-17.99	4445	20230103	34.31	7180	-16.85	20230307	4445	34.31	20230103	7280	-17.99	20220811	4445	34.31	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
151	20230705	110234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	-40	5	-0.66	240784840	39913	38.20	6080	6080	5990	7850	4230	6040	6032.74	5.53	0	1487	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1159	32.61	1.03	12	0.21	184.00	5828.00	7280	20220811	-17.58	4445	20230103	34.98	7180	-16.43	20230307	4445	34.98	20230103	7280	-17.58	20220811	4445	34.98	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
152	20230705	100234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	-20	5	-0.33	137666370	22762	21.79	6080	6080	6020	7850	4230	6040	6048.08	5.53	0	9514	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1163	32.72	1.03	12	0.12	184.00	5828.00	7280	20220811	-17.31	4445	20230103	35.43	7180	-16.16	20230307	4445	35.43	20230103	7280	-17.31	20220811	4445	35.43	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
153	20230705	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	20	2	0.33	5187350	858	0.82	6080	6080	6020	7850	4230	6040	6045.86	5.53	0	-214	6153	6096	6053	5996	5953	6090	5990	97	1810	500	4220	10	1	19320695	1171	32.93	1.04	12	0.00	184.00	5828.00	7280	20220811	-16.76	4445	20230103	36.33	7180	-15.60	20230307	4445	36.33	20230103	7280	-16.76	20220811	4445	36.33	20230103	5.22	N	011320	500	96 억		1068602	N	N	0	N	00	N
154	20230704	160232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-60	5	-0.98	628866930	104190	147.21	6040	6110	6010	7930	4270	6100	6035.75	5.46	0	13148	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1167	32.83	1.04	12	0.54	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
155	20230704	150231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	-40	5	-0.66	604151060	100101	141.43	6040	6110	6010	7930	4270	6100	6035.41	5.46	0	11416	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1171	32.93	1.04	12	0.52	184.00	5828.00	7280	20220811	-16.76	4445	20230103	36.33	7180	-15.60	20230307	4445	36.33	20230103	7280	-16.76	20220811	4445	36.33	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
156	20230704	140233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-60	5	-0.98	475979830	78858	111.42	6040	6110	6010	7930	4270	6100	6035.91	5.46	0	8692	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1167	32.83	1.04	12	0.41	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
157	20230704	130231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	-70	5	-1.15	436348170	72278	102.12	6040	6110	6010	7930	4270	6100	6037.08	5.46	0	7643	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1165	32.77	1.03	12	0.37	184.00	5828.00	7280	20220811	-17.17	4445	20230103	35.66	7180	-16.02	20230307	4445	35.66	20230103	7280	-17.17	20220811	4445	35.66	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
158	20230704	120232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	-50	5	-0.82	402039700	66584	94.08	6040	6110	6010	7930	4270	6100	6038.08	5.46	0	7562	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1169	32.88	1.04	12	0.34	184.00	5828.00	7280	20220811	-16.90	4445	20230103	36.11	7180	-15.74	20230307	4445	36.11	20230103	7280	-16.90	20220811	4445	36.11	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
159	20230704	110229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-60	5	-0.98	314185140	51973	73.43	6040	6110	6010	7930	4270	6100	6045.16	5.46	0	3122	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1167	32.83	1.04	12	0.27	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
160	20230704	100230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	-20	5	-0.33	175591570	28983	40.95	6040	6110	6040	7930	4270	6100	6058.43	5.46	0	3723	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1175	33.04	1.04	12	0.15	184.00	5828.00	7280	20220811	-16.48	4445	20230103	36.78	7180	-15.32	20230307	4445	36.78	20230103	7280	-16.48	20220811	4445	36.78	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
161	20230704	090230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-60	5	-0.98	40054110	6629	9.37	6040	6110	6040	7930	4270	6100	6042.26	5.46	0	743	6166	6132	6086	6052	6006	6150	6070	97	1830	500	4270	10	1	19320695	1167	32.83	1.04	12	0.03	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.22	N	011320	500	96 억		1055428	N	N	0	N	00	N
162	20230703	160228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	100	2	1.67	427837890	70308	85.40	6070	6120	6040	7800	4200	6000	6084.92	5.42	0	7835	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1179	33.15	1.05	12	0.36	184.00	5828.00	7280	20220811	-16.21	4445	20230103	37.23	7180	-15.04	20230307	4445	37.23	20230103	7280	-16.21	20220811	4445	37.23	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
163	20230703	150230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	80	2	1.33	383016660	62954	76.47	6070	6120	6040	7800	4200	6000	6084.07	5.42	0	8009	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1175	33.04	1.04	12	0.33	184.00	5828.00	7280	20220811	-16.48	4445	20230103	36.78	7180	-15.32	20230307	4445	36.78	20230103	7280	-16.48	20220811	4445	36.78	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
164	20230703	140230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	70	2	1.17	310179560	50952	61.89	6070	6120	6040	7800	4200	6000	6087.68	5.42	0	7154	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1173	32.99	1.04	12	0.26	184.00	5828.00	7280	20220811	-16.62	4445	20230103	36.56	7180	-15.46	20230307	4445	36.56	20230103	7280	-16.62	20220811	4445	36.56	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
165	20230703	130228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	80	2	1.33	263301670	43242	52.52	6070	6120	6040	7800	4200	6000	6089.03	5.42	0	8522	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1175	33.04	1.04	12	0.22	184.00	5828.00	7280	20220811	-16.48	4445	20230103	36.78	7180	-15.32	20230307	4445	36.78	20230103	7280	-16.48	20220811	4445	36.78	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
166	20230703	120229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	100	2	1.67	195111260	32058	38.94	6070	6120	6040	7800	4200	6000	6086.20	5.42	0	10446	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1179	33.15	1.05	12	0.17	184.00	5828.00	7280	20220811	-16.21	4445	20230103	37.23	7180	-15.04	20230307	4445	37.23	20230103	7280	-16.21	20220811	4445	37.23	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
167	20230703	110230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	70	2	1.17	162869020	26762	32.51	6070	6120	6040	7800	4200	6000	6085.83	5.42	0	9464	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1173	32.99	1.04	12	0.14	184.00	5828.00	7280	20220811	-16.62	4445	20230103	36.56	7180	-15.46	20230307	4445	36.56	20230103	7280	-16.62	20220811	4445	36.56	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
168	20230703	100226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	90	2	1.50	119184710	19588	23.79	6070	6110	6040	7800	4200	6000	6084.58	5.42	0	10376	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1177	33.10	1.04	12	0.10	184.00	5828.00	7280	20220811	-16.35	4445	20230103	37.01	7180	-15.18	20230307	4445	37.01	20230103	7280	-16.35	20220811	4445	37.01	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N
169	20230703	090227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	70	2	1.17	2628310	433	0.53	6070	6070	6070	7800	4200	6000	6070.00	5.42	0	-113	6146	6072	6016	5942	5886	6110	5980	97	1800	500	4200	10	1	19320695	1173	32.99	1.04	12	0.00	184.00	5828.00	7280	20220811	-16.62	4445	20230103	36.56	7180	-15.46	20230307	4445	36.56	20230103	7280	-16.62	20220811	4445	36.56	20230103	5.19	N	011320	500	96 억		1047598	N	N	0	N	00	N