KissMeData/105330/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	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	360	2	3.35	392735410	36014	88.71	10640	11100	10640	13960	7520	10740	10904.61	0.90	0	-1662	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1347	7.45	1.69	12	0.30	1489.00	6562.00	15480	20230526	-28.29	7720	20220930	43.78	15480	-28.29	20230526	8100	37.04	20230102	15480	-28.29	20230526	7720	43.78	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
3	20230731	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	330	2	3.07	380506460	34911	85.99	10640	11100	10640	13960	7520	10740	10899.33	0.90	0	-1469	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1343	7.43	1.69	12	0.29	1489.00	6562.00	15480	20230526	-28.49	7720	20220930	43.39	15480	-28.49	20230526	8100	36.67	20230102	15480	-28.49	20230526	7720	43.39	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
4	20230731	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	340	2	3.17	327072010	30083	74.10	10640	11100	10640	13960	7520	10740	10872.32	0.90	0	-579	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1345	7.44	1.69	12	0.25	1489.00	6562.00	15480	20230526	-28.42	7720	20220930	43.52	15480	-28.42	20230526	8100	36.79	20230102	15480	-28.42	20230526	7720	43.52	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
5	20230731	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	330	2	3.07	289503110	26690	65.74	10640	11100	10640	13960	7520	10740	10846.88	0.90	0	487	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1343	7.43	1.69	12	0.22	1489.00	6562.00	15480	20230526	-28.49	7720	20220930	43.39	15480	-28.49	20230526	8100	36.67	20230102	15480	-28.49	20230526	7720	43.39	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
6	20230731	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	250	2	2.33	227586350	21071	51.90	10640	11000	10640	13960	7520	10740	10800.93	0.90	0	1821	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1334	7.38	1.67	12	0.17	1489.00	6562.00	15480	20230526	-29.01	7720	20220930	42.36	15480	-29.01	20230526	8100	35.68	20230102	15480	-29.01	20230526	7720	42.36	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
7	20230731	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	110	2	1.02	135782590	12634	31.12	10640	11000	10640	13960	7520	10740	10747.40	0.90	0	-3	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1317	7.29	1.65	12	0.10	1489.00	6562.00	15480	20230526	-29.91	7720	20220930	40.54	15480	-29.91	20230526	8100	33.95	20230102	15480	-29.91	20230526	7720	40.54	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
8	20230731	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	60	2	0.56	75199470	7012	17.27	10640	11000	10640	13960	7520	10740	10724.40	0.90	0	-630	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1311	7.25	1.65	12	0.06	1489.00	6562.00	15480	20230526	-30.23	7720	20220930	39.90	15480	-30.23	20230526	8100	33.33	20230102	15480	-30.23	20230526	7720	39.90	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
9	20230731	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10640	-100	5	-0.93	3309040	311	0.77	10640	10640	10640	13960	7520	10740	10640.00	0.90	0	57	11193	10966	10573	10346	9953	11080	10460	61	3220	500	7300	10	1	12135382	1291	7.15	1.62	12	0.00	1489.00	6562.00	15480	20230526	-31.27	7720	20220930	37.82	15480	-31.27	20230526	8100	31.36	20230102	15480	-31.27	20230526	7720	37.82	20220930	3.63	N	105330	500	60 억		109412	N	N	0	N	00	N
10	20230728	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	350	2	3.37	428611720	40586	75.96	10370	10800	10180	13500	7280	10390	10560.33	0.85	0	5918	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1303	7.21	1.64	12	0.33	1489.00	6562.00	15480	20230526	-30.62	7720	20220930	39.12	15480	-30.62	20230526	8100	32.59	20230102	15480	-30.62	20230526	7720	39.12	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
11	20230728	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	190	2	1.83	340619710	32326	60.50	10370	10800	10180	13500	7280	10390	10537.02	0.85	0	8658	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1284	7.11	1.61	12	0.27	1489.00	6562.00	15480	20230526	-31.65	7720	20220930	37.05	15480	-31.65	20230526	8100	30.62	20230102	15480	-31.65	20230526	7720	37.05	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
12	20230728	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10640	250	2	2.41	194475130	18525	34.67	10370	10640	10180	13500	7280	10390	10497.98	0.85	0	2197	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1291	7.15	1.62	12	0.15	1489.00	6562.00	15480	20230526	-31.27	7720	20220930	37.82	15480	-31.27	20230526	8100	31.36	20230102	15480	-31.27	20230526	7720	37.82	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
13	20230728	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	200	2	1.92	147699490	14108	26.40	10370	10590	10180	13500	7280	10390	10469.20	0.85	0	2435	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1285	7.11	1.61	12	0.12	1489.00	6562.00	15480	20230526	-31.59	7720	20220930	37.18	15480	-31.59	20230526	8100	30.74	20230102	15480	-31.59	20230526	7720	37.18	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
14	20230728	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	200	2	1.92	125714890	12031	22.52	10370	10590	10180	13500	7280	10390	10449.25	0.85	0	1968	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1285	7.11	1.61	12	0.10	1489.00	6562.00	15480	20230526	-31.59	7720	20220930	37.18	15480	-31.59	20230526	8100	30.74	20230102	15480	-31.59	20230526	7720	37.18	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
15	20230728	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	170	2	1.64	102943480	9877	18.48	10370	10590	10180	13500	7280	10390	10422.55	0.85	0	1830	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1281	7.09	1.61	12	0.08	1489.00	6562.00	15480	20230526	-31.78	7720	20220930	36.79	15480	-31.78	20230526	8100	30.37	20230102	15480	-31.78	20230526	7720	36.79	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
16	20230728	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	40	2	0.38	57037050	5524	10.34	10370	10430	10180	13500	7280	10390	10325.32	0.85	0	2836	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1266	7.00	1.59	12	0.05	1489.00	6562.00	15480	20230526	-32.62	7720	20220930	35.10	15480	-32.62	20230526	8100	28.77	20230102	15480	-32.62	20230526	7720	35.10	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
17	20230728	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	-50	5	-0.48	7217590	698	1.31	10370	10370	10290	13500	7280	10390	10340.39	0.85	0	240	10916	10652	10306	10042	9696	10785	10175	61	3110	500	7060	10	1	12135382	1255	6.94	1.58	12	0.01	1489.00	6562.00	15480	20230526	-33.20	7720	20220930	33.94	15480	-33.20	20230526	8100	27.65	20230102	15480	-33.20	20230526	7720	33.94	20220930	3.81	N	105330	500	60 억		103494	N	N	0	N	00	N
18	20230727	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10390	430	2	4.32	541578350	52431	50.33	9960	10570	9960	12940	6980	9960	10329.35	0.86	5333	-3189	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1261	6.98	1.58	12	0.43	1489.00	6562.00	15480	20230526	-32.88	7720	20220930	34.59	15480	-32.88	20230526	8100	28.27	20230102	15480	-32.88	20230526	7720	34.59	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
19	20230727	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	460	2	4.62	531105490	51416	49.35	9960	10570	9960	12940	6980	9960	10329.58	0.86	5333	-3074	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1265	7.00	1.59	12	0.42	1489.00	6562.00	15480	20230526	-32.69	7720	20220930	34.97	15480	-32.69	20230526	8100	28.64	20230102	15480	-32.69	20230526	7720	34.97	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
20	20230727	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	530	2	5.32	456018750	44233	42.46	9960	10570	9960	12940	6980	9960	10309.47	0.86	5333	-1215	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1273	7.04	1.60	12	0.36	1489.00	6562.00	15480	20230526	-32.24	7720	20220930	35.88	15480	-32.24	20230526	8100	29.51	20230102	15480	-32.24	20230526	7720	35.88	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
21	20230727	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	380	2	3.82	162253990	15852	15.22	9960	10380	9960	12940	6980	9960	10235.55	0.86	5333	-4697	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1255	6.94	1.58	12	0.13	1489.00	6562.00	15480	20230526	-33.20	7720	20220930	33.94	15480	-33.20	20230526	8100	27.65	20230102	15480	-33.20	20230526	7720	33.94	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
22	20230727	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10350	390	2	3.92	113247360	11080	10.64	9960	10380	9960	12940	6980	9960	10220.88	0.86	5333	-2269	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1256	6.95	1.58	12	0.09	1489.00	6562.00	15480	20230526	-33.14	7720	20220930	34.07	15480	-33.14	20230526	8100	27.78	20230102	15480	-33.14	20230526	7720	34.07	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
23	20230727	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10250	290	2	2.91	90572590	8884	8.53	9960	10380	9960	12940	6980	9960	10195.02	0.86	5333	-2292	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1244	6.88	1.56	12	0.07	1489.00	6562.00	15480	20230526	-33.79	7720	20220930	32.77	15480	-33.79	20230526	8100	26.54	20230102	15480	-33.79	20230526	7720	32.77	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
24	20230727	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10240	280	2	2.81	57437080	5639	5.41	9960	10380	9960	12940	6980	9960	10185.69	0.86	5333	-2056	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1243	6.88	1.56	12	0.05	1489.00	6562.00	15480	20230526	-33.85	7720	20220930	32.64	15480	-33.85	20230526	8100	26.42	20230102	15480	-33.85	20230526	7720	32.64	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
25	20230727	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10070	110	2	1.10	3903530	387	0.37	9960	10380	9960	12940	6980	9960	10086.64	0.86	5333	2	11246	10602	10276	9632	9306	10440	9470	61	2980	500	6770	10	1	12135382	1222	6.76	1.53	12	0.00	1489.00	6562.00	15480	20230526	-34.95	7720	20220930	30.44	15480	-34.95	20230526	8100	24.32	20230102	15480	-34.95	20230526	7720	30.44	20220930	3.87	N	105330	500	60 억		104941	N	N	0	N	00	N
26	20230726	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	-940	5	-8.62	1066979500	103964	198.83	10900	10920	9950	14170	7630	10900	10262.97	0.82	0	4929	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1209	6.69	1.52	12	0.86	1489.00	6562.00	15480	20230526	-35.66	7720	20220930	29.02	15480	-35.66	20230526	8100	22.96	20230102	15480	-35.66	20230526	7720	29.02	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
27	20230726	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10060	-840	5	-7.71	965960810	93847	179.48	10900	10920	9990	14170	7630	10900	10292.93	0.82	0	9161	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1221	6.76	1.53	12	0.77	1489.00	6562.00	15480	20230526	-35.01	7720	20220930	30.31	15480	-35.01	20230526	8100	24.20	20230102	15480	-35.01	20230526	7720	30.31	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
28	20230726	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10180	-720	5	-6.61	688958660	66241	126.69	10900	10920	10110	14170	7630	10900	10400.79	0.82	0	851	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1235	6.84	1.55	12	0.55	1489.00	6562.00	15480	20230526	-34.24	7720	20220930	31.87	15480	-34.24	20230526	8100	25.68	20230102	15480	-34.24	20230526	7720	31.87	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
29	20230726	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	-700	5	-6.42	587452660	56272	107.62	10900	10920	10200	14170	7630	10900	10439.52	0.82	0	4275	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1238	6.85	1.55	12	0.46	1489.00	6562.00	15480	20230526	-34.11	7720	20220930	32.12	15480	-34.11	20230526	8100	25.93	20230102	15480	-34.11	20230526	7720	32.12	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
30	20230726	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	-520	5	-4.77	419862110	39991	76.48	10900	10920	10210	14170	7630	10900	10498.92	0.82	0	3652	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1260	6.97	1.58	12	0.33	1489.00	6562.00	15480	20230526	-32.95	7720	20220930	34.46	15480	-32.95	20230526	8100	28.15	20230102	15480	-32.95	20230526	7720	34.46	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
31	20230726	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	-520	5	-4.77	374869830	35655	68.19	10900	10920	10210	14170	7630	10900	10513.81	0.82	0	2781	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1260	6.97	1.58	12	0.29	1489.00	6562.00	15480	20230526	-32.95	7720	20220930	34.46	15480	-32.95	20230526	8100	28.15	20230102	15480	-32.95	20230526	7720	34.46	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
32	20230726	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	-360	5	-3.30	221187790	20870	39.91	10900	10920	10210	14170	7630	10900	10598.36	0.82	0	1736	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1279	7.08	1.61	12	0.17	1489.00	6562.00	15480	20230526	-31.91	7720	20220930	36.53	15480	-31.91	20230526	8100	30.12	20230102	15480	-31.91	20230526	7720	36.53	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
33	20230726	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	-180	5	-1.65	17095200	1570	3.00	10900	10920	10720	14170	7630	10900	10888.66	0.82	0	-623	11420	11160	10900	10640	10380	11030	10510	61	3270	500	7410	10	1	12135382	1301	7.20	1.63	12	0.01	1489.00	6562.00	15480	20230526	-30.75	7720	20220930	38.86	15480	-30.75	20230526	8100	32.35	20230102	15480	-30.75	20230526	7720	38.86	20220930	3.90	N	105330	500	60 억		99608	N	N	0	N	00	N
34	20230725	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-280	5	-2.50	569444140	52275	115.22	11150	11160	10640	14530	7830	11180	10893.21	0.88	0	-7324	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1323	7.32	1.66	12	0.43	1489.00	6562.00	15480	20230526	-29.59	7720	20220930	41.19	15480	-29.59	20230526	8100	34.57	20230102	15480	-29.59	20230526	7720	41.19	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
35	20230725	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-330	5	-2.95	522298010	47952	105.69	11150	11160	10640	14530	7830	11180	10892.10	0.88	0	-6276	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1317	7.29	1.65	12	0.40	1489.00	6562.00	15480	20230526	-29.91	7720	20220930	40.54	15480	-29.91	20230526	8100	33.95	20230102	15480	-29.91	20230526	7720	40.54	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
36	20230725	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	-340	5	-3.04	483511360	44374	97.80	11150	11160	10640	14530	7830	11180	10896.28	0.88	0	-4411	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1315	7.28	1.65	12	0.37	1489.00	6562.00	15480	20230526	-29.97	7720	20220930	40.41	15480	-29.97	20230526	8100	33.83	20230102	15480	-29.97	20230526	7720	40.41	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
37	20230725	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10930	-250	5	-2.24	248631290	22542	49.68	11150	11160	10850	14530	7830	11180	11029.69	0.88	0	-7118	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1326	7.34	1.67	12	0.19	1489.00	6562.00	15480	20230526	-29.39	7720	20220930	41.58	15480	-29.39	20230526	8100	34.94	20230102	15480	-29.39	20230526	7720	41.58	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
38	20230725	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	-180	5	-1.61	213949750	19358	42.67	11150	11160	10910	14530	7830	11180	11052.27	0.88	0	-5901	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1335	7.39	1.68	12	0.16	1489.00	6562.00	15480	20230526	-28.94	7720	20220930	42.49	15480	-28.94	20230526	8100	35.80	20230102	15480	-28.94	20230526	7720	42.49	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
39	20230725	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	-210	5	-1.88	166868090	15071	33.22	11150	11160	10970	14530	7830	11180	11072.13	0.88	0	-5175	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1331	7.37	1.67	12	0.12	1489.00	6562.00	15480	20230526	-29.13	7720	20220930	42.10	15480	-29.13	20230526	8100	35.43	20230102	15480	-29.13	20230526	7720	42.10	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
40	20230725	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-100	5	-0.89	76280320	6877	15.16	11150	11160	11020	14530	7830	11180	11092.09	0.88	0	-2711	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1345	7.44	1.69	12	0.06	1489.00	6562.00	15480	20230526	-28.42	7720	20220930	43.52	15480	-28.42	20230526	8100	36.79	20230102	15480	-28.42	20230526	7720	43.52	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
41	20230725	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11160	-20	5	-0.18	9675620	867	1.91	11150	11160	11150	14530	7830	11180	11159.88	0.88	0	189	11753	11466	11253	10966	10753	11360	10860	61	3350	500	7600	10	1	12135382	1354	7.49	1.70	12	0.01	1489.00	6562.00	15480	20230526	-27.91	7720	20220930	44.56	15480	-27.91	20230526	8100	37.78	20230102	15480	-27.91	20230526	7720	44.56	20220930	3.87	N	105330	500	60 억		106983	N	N	0	N	00	N
42	20230724	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	-110	5	-0.97	505542430	45361	253.40	11300	11540	11040	14670	7910	11290	11144.87	0.91	0	-3667	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1357	7.51	1.70	12	0.37	1489.00	6562.00	15480	20230526	-27.78	7720	20220930	44.82	15480	-27.78	20230526	8100	38.02	20230102	15480	-27.78	20230526	7720	44.82	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
43	20230724	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	-100	5	-0.89	467170230	41930	234.23	11300	11540	11040	14670	7910	11290	11141.67	0.91	0	-3430	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1358	7.52	1.71	12	0.35	1489.00	6562.00	15480	20230526	-27.71	7720	20220930	44.95	15480	-27.71	20230526	8100	38.15	20230102	15480	-27.71	20230526	7720	44.95	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
44	20230724	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	-110	5	-0.97	437795690	39300	219.54	11300	11540	11040	14670	7910	11290	11139.84	0.91	0	-2645	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1357	7.51	1.70	12	0.32	1489.00	6562.00	15480	20230526	-27.78	7720	20220930	44.82	15480	-27.78	20230526	8100	38.02	20230102	15480	-27.78	20230526	7720	44.82	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
45	20230724	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	-140	5	-1.24	313116230	28088	156.91	11300	11540	11040	14670	7910	11290	11147.69	0.91	0	-3016	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1353	7.49	1.70	12	0.23	1489.00	6562.00	15480	20230526	-27.97	7720	20220930	44.43	15480	-27.97	20230526	8100	37.65	20230102	15480	-27.97	20230526	7720	44.43	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
46	20230724	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	-150	5	-1.33	259471450	23281	130.05	11300	11540	11040	14670	7910	11290	11145.20	0.91	0	-4798	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1352	7.48	1.70	12	0.19	1489.00	6562.00	15480	20230526	-28.04	7720	20220930	44.30	15480	-28.04	20230526	8100	37.53	20230102	15480	-28.04	20230526	7720	44.30	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
47	20230724	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	-140	5	-1.24	194079510	17414	97.28	11300	11540	11040	14670	7910	11290	11145.03	0.91	0	-4764	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1353	7.49	1.70	12	0.14	1489.00	6562.00	15480	20230526	-27.97	7720	20220930	44.43	15480	-27.97	20230526	8100	37.65	20230102	15480	-27.97	20230526	7720	44.43	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
48	20230724	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-170	5	-1.51	97890370	8765	48.96	11300	11540	11040	14670	7910	11290	11168.33	0.91	0	-3835	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1349	7.47	1.69	12	0.07	1489.00	6562.00	15480	20230526	-28.17	7720	20220930	44.04	15480	-28.17	20230526	8100	37.28	20230102	15480	-28.17	20230526	7720	44.04	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
49	20230724	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	-150	5	-1.33	15500120	1378	7.70	11300	11380	11140	14670	7910	11290	11248.27	0.91	0	-881	11643	11466	11343	11166	11043	11405	11105	61	3380	500	7670	10	1	12135382	1352	7.48	1.70	12	0.01	1489.00	6562.00	15480	20230526	-28.04	7720	20220930	44.30	15480	-28.04	20230526	8100	37.53	20230102	15480	-28.04	20230526	7720	44.30	20220930	3.87	N	105330	500	60 억		110644	N	N	0	N	00	N
50	20230721	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	-230	5	-2.00	202876580	17901	42.76	11510	11520	11220	14970	8070	11520	11333.52	0.96	0	-6004	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1370	7.58	1.72	12	0.15	1489.00	6562.00	15480	20230526	-27.07	7720	20220930	46.24	15480	-27.07	20230526	8100	39.38	20230102	15480	-27.07	20230526	7720	46.24	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
51	20230721	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-220	5	-1.91	194465440	17154	40.98	11510	11520	11220	14970	8070	11520	11336.45	0.96	0	-5978	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1371	7.59	1.72	12	0.14	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
52	20230721	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-180	5	-1.56	184102530	16234	38.78	11510	11520	11240	14970	8070	11520	11340.55	0.96	0	-5759	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1376	7.62	1.73	12	0.13	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
53	20230721	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11320	-200	5	-1.74	134810090	11863	28.34	11510	11520	11300	14970	8070	11520	11363.91	0.96	0	-4342	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1374	7.60	1.73	12	0.10	1489.00	6562.00	15480	20230526	-26.87	7720	20220930	46.63	15480	-26.87	20230526	8100	39.75	20230102	15480	-26.87	20230526	7720	46.63	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
54	20230721	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	-110	5	-0.95	116183720	10217	24.41	11510	11520	11300	14970	8070	11520	11371.61	0.96	0	-3023	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1385	7.66	1.74	12	0.08	1489.00	6562.00	15480	20230526	-26.29	7720	20220930	47.80	15480	-26.29	20230526	8100	40.86	20230102	15480	-26.29	20230526	7720	47.80	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
55	20230721	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	-110	5	-0.95	90255830	7932	18.95	11510	11520	11300	14970	8070	11520	11378.70	0.96	0	-2742	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1385	7.66	1.74	12	0.07	1489.00	6562.00	15480	20230526	-26.29	7720	20220930	47.80	15480	-26.29	20230526	8100	40.86	20230102	15480	-26.29	20230526	7720	47.80	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
56	20230721	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-130	5	-1.13	43142360	3784	9.04	11510	11520	11300	14970	8070	11520	11401.26	0.96	0	-1199	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1382	7.65	1.74	12	0.03	1489.00	6562.00	15480	20230526	-26.42	7720	20220930	47.54	15480	-26.42	20230526	8100	40.62	20230102	15480	-26.42	20230526	7720	47.54	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
57	20230721	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-10	5	-0.09	310880	27	0.06	11510	11520	11510	14970	8070	11520	11514.07	0.96	0	1	11773	11646	11423	11296	11073	11710	11360	61	3450	500	7830	10	1	12135382	1397	7.73	1.75	12	0.00	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	3.99	N	105330	500	60 억		116648	N	N	0	N	00	N
58	20230720	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	160	2	1.41	475795420	41859	79.68	11220	11550	11200	14760	7960	11360	11366.62	0.96	0	1576	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1398	7.74	1.76	12	0.34	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
59	20230720	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11530	170	2	1.50	462366870	40694	77.46	11220	11550	11200	14760	7960	11360	11362.04	0.96	0	1664	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1399	7.74	1.76	12	0.34	1489.00	6562.00	15480	20230526	-25.52	7720	20220930	49.35	15480	-25.52	20230526	8100	42.35	20230102	15480	-25.52	20230526	7720	49.35	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
60	20230720	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	160	2	1.41	380010690	33544	63.85	11220	11550	11200	14760	7960	11360	11328.72	0.96	0	735	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1398	7.74	1.76	12	0.28	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
61	20230720	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	190	2	1.67	311966450	27634	52.60	11220	11550	11200	14760	7960	11360	11289.23	0.96	0	-124	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1402	7.76	1.76	12	0.23	1489.00	6562.00	15480	20230526	-25.39	7720	20220930	49.61	15480	-25.39	20230526	8100	42.59	20230102	15480	-25.39	20230526	7720	49.61	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
62	20230720	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-60	5	-0.53	231268590	20556	39.13	11220	11360	11200	14760	7960	11360	11250.66	0.96	0	-3755	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1371	7.59	1.72	12	0.17	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
63	20230720	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-160	5	-1.41	189629530	16867	32.10	11220	11360	11200	14760	7960	11360	11242.64	0.96	0	-3053	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1359	7.52	1.71	12	0.14	1489.00	6562.00	15480	20230526	-27.65	7720	20220930	45.08	15480	-27.65	20230526	8100	38.27	20230102	15480	-27.65	20230526	7720	45.08	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
64	20230720	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11270	-90	5	-0.79	134681700	11964	22.77	11220	11360	11200	14760	7960	11360	11257.25	0.96	0	-1706	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1368	7.57	1.72	12	0.10	1489.00	6562.00	15480	20230526	-27.20	7720	20220930	45.98	15480	-27.20	20230526	8100	39.14	20230102	15480	-27.20	20230526	7720	45.98	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
65	20230720	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11320	-40	5	-0.35	22926000	2035	3.87	11220	11360	11220	14760	7960	11360	11265.85	0.96	0	-1442	12133	11746	11513	11126	10893	11630	11010	61	3400	500	7720	10	1	12135382	1374	7.60	1.73	12	0.02	1489.00	6562.00	15480	20230526	-26.87	7720	20220930	46.63	15480	-26.87	20230526	8100	39.75	20230102	15480	-26.87	20230526	7720	46.63	20220930	4.00	N	105330	500	60 억		117040	N	N	0	N	00	N
66	20230719	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	-340	5	-2.91	603137990	52507	146.94	11620	11900	11280	15210	8190	11700	11488.03	1.06	0	-11491	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1379	7.63	1.73	12	0.43	1489.00	6562.00	15480	20230526	-26.61	7720	20220930	47.15	15480	-26.61	20230526	8100	40.25	20230102	15480	-26.61	20230526	7720	47.15	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
67	20230719	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-300	5	-2.56	552389090	48041	134.44	11620	11900	11280	15210	8190	11700	11498.28	1.06	0	-9950	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1383	7.66	1.74	12	0.40	1489.00	6562.00	15480	20230526	-26.36	7720	20220930	47.67	15480	-26.36	20230526	8100	40.74	20230102	15480	-26.36	20230526	7720	47.67	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
68	20230719	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-190	5	-1.62	354728110	30633	85.73	11620	11900	11440	15210	8190	11700	11579.93	1.06	0	-9657	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1397	7.73	1.75	12	0.25	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
69	20230719	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-200	5	-1.71	319786740	27590	77.21	11620	11900	11460	15210	8190	11700	11590.68	1.06	0	-7067	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1396	7.72	1.75	12	0.23	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
70	20230719	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-150	5	-1.28	269870790	23252	65.07	11620	11900	11530	15210	8190	11700	11606.35	1.06	0	-5683	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1402	7.76	1.76	12	0.19	1489.00	6562.00	15480	20230526	-25.39	7720	20220930	49.61	15480	-25.39	20230526	8100	42.59	20230102	15480	-25.39	20230526	7720	49.61	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
71	20230719	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-100	5	-0.85	263010290	22658	63.41	11620	11900	11530	15210	8190	11700	11607.83	1.06	0	-5234	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1408	7.79	1.77	12	0.19	1489.00	6562.00	15480	20230526	-25.06	7720	20220930	50.26	15480	-25.06	20230526	8100	43.21	20230102	15480	-25.06	20230526	7720	50.26	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
72	20230719	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-80	5	-0.68	140669220	12074	33.79	11620	11900	11590	15210	8190	11700	11650.59	1.06	0	-6366	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1410	7.80	1.77	12	0.10	1489.00	6562.00	15480	20230526	-24.94	7720	20220930	50.52	15480	-24.94	20230526	8100	43.46	20230102	15480	-24.94	20230526	7720	50.52	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
73	20230719	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-80	5	-0.68	11036290	950	2.66	11620	11640	11600	15210	8190	11700	11617.15	1.06	0	-203	11926	11812	11686	11572	11446	11750	11510	61	3510	500	7950	10	1	12135382	1410	7.80	1.77	12	0.01	1489.00	6562.00	15480	20230526	-24.94	7720	20220930	50.52	15480	-24.94	20230526	8100	43.46	20230102	15480	-24.94	20230526	7720	50.52	20220930	3.99	N	105330	500	60 억		128578	N	N	0	N	00	N
74	20230718	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	0	3	0.00	416369360	35713	71.52	11790	11800	11560	15210	8190	11700	11658.76	1.07	0	-1027	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1420	7.86	1.78	12	0.29	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
75	20230718	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	-30	5	-0.26	399093850	34236	68.56	11790	11800	11560	15210	8190	11700	11657.14	1.07	0	-437	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1416	7.84	1.78	12	0.28	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
76	20230718	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	20	2	0.17	366187000	31419	62.92	11790	11800	11560	15210	8190	11700	11654.95	1.07	0	394	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1422	7.87	1.79	12	0.26	1489.00	6562.00	15480	20230526	-24.29	7720	20220930	51.81	15480	-24.29	20230526	8100	44.69	20230102	15480	-24.29	20230526	7720	51.81	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
77	20230718	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	-30	5	-0.26	332860640	28567	57.21	11790	11800	11560	15210	8190	11700	11651.93	1.07	0	845	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1416	7.84	1.78	12	0.24	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
78	20230718	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	-90	5	-0.77	282181010	24206	48.47	11790	11800	11560	15210	8190	11700	11657.48	1.07	0	3702	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1409	7.80	1.77	12	0.20	1489.00	6562.00	15480	20230526	-25.00	7720	20220930	50.39	15480	-25.00	20230526	8100	43.33	20230102	15480	-25.00	20230526	7720	50.39	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
79	20230718	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	0	3	0.00	225208600	19301	38.65	11790	11800	11590	15210	8190	11700	11668.23	1.07	0	5476	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1420	7.86	1.78	12	0.16	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
80	20230718	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-100	5	-0.85	125158800	10765	21.56	11790	11790	11590	15210	8190	11700	11626.46	1.07	0	-664	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1408	7.79	1.77	12	0.09	1489.00	6562.00	15480	20230526	-25.06	7720	20220930	50.26	15480	-25.06	20230526	8100	43.21	20230102	15480	-25.06	20230526	7720	50.26	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
81	20230718	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	-30	5	-0.26	2724260	232	0.46	11790	11790	11670	15210	8190	11700	11742.50	1.07	0	-4	12126	11912	11716	11502	11306	11815	11405	61	3510	500	7950	10	1	12135382	1416	7.84	1.78	12	0.00	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.04	N	105330	500	60 억		129605	N	N	0	N	00	N
82	20230717	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-70	5	-0.59	581321170	49937	140.53	11930	11930	11520	15300	8240	11770	11641.09	1.04	0	3720	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1420	7.86	1.78	12	0.41	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
83	20230717	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-60	5	-0.51	545066440	46841	131.81	11930	11930	11520	15300	8240	11770	11636.52	1.04	0	6180	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1421	7.86	1.78	12	0.39	1489.00	6562.00	15480	20230526	-24.35	7720	20220930	51.68	15480	-24.35	20230526	8100	44.57	20230102	15480	-24.35	20230526	7720	51.68	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
84	20230717	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	10	2	0.08	480483130	41311	116.25	11930	11930	11520	15300	8240	11770	11630.88	1.04	0	7052	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1430	7.91	1.80	12	0.34	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
85	20230717	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-20	5	-0.17	425661090	36652	103.14	11930	11930	11520	15300	8240	11770	11613.58	1.04	0	7452	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1426	7.89	1.79	12	0.30	1489.00	6562.00	15480	20230526	-24.10	7720	20220930	52.20	15480	-24.10	20230526	8100	45.06	20230102	15480	-24.10	20230526	7720	52.20	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
86	20230717	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	30	2	0.25	405917280	34971	98.41	11930	11930	11520	15300	8240	11770	11607.25	1.04	0	7570	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1432	7.92	1.80	12	0.29	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
87	20230717	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-130	5	-1.10	309510980	26726	75.21	11930	11930	11520	15300	8240	11770	11580.89	1.04	0	7973	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1413	7.82	1.77	12	0.22	1489.00	6562.00	15480	20230526	-24.81	7720	20220930	50.78	15480	-24.81	20230526	8100	43.70	20230102	15480	-24.81	20230526	7720	50.78	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
88	20230717	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	-120	5	-1.02	249833040	21595	60.77	11930	11930	11520	15300	8240	11770	11569.02	1.04	0	7115	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1414	7.82	1.78	12	0.18	1489.00	6562.00	15480	20230526	-24.74	7720	20220930	50.91	15480	-24.74	20230526	8100	43.83	20230102	15480	-24.74	20230526	7720	50.91	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
89	20230717	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	-30	5	-0.25	3345340	282	0.79	11930	11930	11740	15300	8240	11770	11862.91	1.04	0	-99	12016	11892	11726	11602	11436	11810	11520	61	3530	500	8000	10	1	12135382	1425	7.88	1.79	12	0.00	1489.00	6562.00	15480	20230526	-24.16	7720	20220930	52.07	15480	-24.16	20230526	8100	44.94	20230102	15480	-24.16	20230526	7720	52.07	20220930	4.02	N	105330	500	60 억		125695	N	N	0	N	00	N
90	20230714	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-10	5	-0.08	414393490	35499	131.92	11820	11850	11560	15310	8250	11780	11673.19	1.08	0	-6263	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1428	7.90	1.79	12	0.29	1489.00	6562.00	15480	20230526	-23.97	7720	20220930	52.46	15480	-23.97	20230526	8100	45.31	20230102	15480	-23.97	20230526	7720	52.46	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
91	20230714	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	-60	5	-0.51	365586380	31346	116.49	11820	11850	11560	15310	8250	11780	11662.94	1.08	0	-4478	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1422	7.87	1.79	12	0.26	1489.00	6562.00	15480	20230526	-24.29	7720	20220930	51.81	15480	-24.29	20230526	8100	44.69	20230102	15480	-24.29	20230526	7720	51.81	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
92	20230714	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	-120	5	-1.02	343010030	29411	109.30	11820	11850	11560	15310	8250	11780	11662.64	1.08	0	-4187	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1415	7.83	1.78	12	0.24	1489.00	6562.00	15480	20230526	-24.68	7720	20220930	51.04	15480	-24.68	20230526	8100	43.95	20230102	15480	-24.68	20230526	7720	51.04	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
93	20230714	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	-130	5	-1.10	319444980	27390	101.79	11820	11850	11560	15310	8250	11780	11662.83	1.08	0	-3622	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1414	7.82	1.78	12	0.23	1489.00	6562.00	15480	20230526	-24.74	7720	20220930	50.91	15480	-24.74	20230526	8100	43.83	20230102	15480	-24.74	20230526	7720	50.91	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
94	20230714	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	-90	5	-0.76	234738560	20098	74.69	11820	11850	11560	15310	8250	11780	11679.70	1.08	0	-6905	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1419	7.85	1.78	12	0.17	1489.00	6562.00	15480	20230526	-24.48	7720	20220930	51.42	15480	-24.48	20230526	8100	44.32	20230102	15480	-24.48	20230526	7720	51.42	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
95	20230714	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	-120	5	-1.02	216818780	18567	69.00	11820	11850	11560	15310	8250	11780	11677.64	1.08	0	-6581	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1415	7.83	1.78	12	0.15	1489.00	6562.00	15480	20230526	-24.68	7720	20220930	51.04	15480	-24.68	20230526	8100	43.95	20230102	15480	-24.68	20230526	7720	51.04	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
96	20230714	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	-150	5	-1.27	152281340	13006	48.33	11820	11850	11560	15310	8250	11780	11708.55	1.08	0	-5151	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1411	7.81	1.77	12	0.11	1489.00	6562.00	15480	20230526	-24.87	7720	20220930	50.65	15480	-24.87	20230526	8100	43.58	20230102	15480	-24.87	20230526	7720	50.65	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
97	20230714	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	70	2	0.59	29218310	2477	9.21	11820	11850	11780	15310	8250	11780	11795.85	1.08	0	20	11966	11872	11786	11692	11606	11830	11650	61	3530	500	8010	10	1	12135382	1438	7.96	1.81	12	0.02	1489.00	6562.00	15480	20230526	-23.45	7720	20220930	53.50	15480	-23.45	20230526	8100	46.30	20230102	15480	-23.45	20230526	7720	53.50	20220930	4.03	N	105330	500	60 억		131619	N	N	0	N	00	N
98	20230713	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-30	5	-0.25	316419110	26882	46.66	11870	11880	11700	15350	8270	11810	11770.67	1.15	0	-6512	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1430	7.91	1.80	12	0.22	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
99	20230713	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-30	5	-0.25	307879110	26156	45.40	11870	11880	11700	15350	8270	11810	11770.88	1.15	0	-6343	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1430	7.91	1.80	12	0.22	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
100	20230713	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	-10	5	-0.08	290176740	24655	42.80	11870	11880	11700	15350	8270	11810	11769.49	1.15	0	-6149	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1432	7.92	1.80	12	0.20	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
101	20230713	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	10	2	0.08	244396100	20767	36.05	11870	11880	11700	15350	8270	11810	11768.48	1.15	0	-4216	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1434	7.94	1.80	12	0.17	1489.00	6562.00	15480	20230526	-23.64	7720	20220930	53.11	15480	-23.64	20230526	8100	45.93	20230102	15480	-23.64	20230526	7720	53.11	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
102	20230713	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	-90	5	-0.76	215601310	18322	31.80	11870	11880	11700	15350	8270	11810	11767.35	1.15	0	-4028	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1422	7.87	1.79	12	0.15	1489.00	6562.00	15480	20230526	-24.29	7720	20220930	51.81	15480	-24.29	20230526	8100	44.69	20230102	15480	-24.29	20230526	7720	51.81	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
103	20230713	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-30	5	-0.25	160556550	13641	23.68	11870	11880	11700	15350	8270	11810	11770.15	1.15	0	-2398	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1430	7.91	1.80	12	0.11	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
104	20230713	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	10	2	0.08	86705560	7364	12.78	11870	11880	11700	15350	8270	11810	11774.25	1.15	0	-2703	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1434	7.94	1.80	12	0.06	1489.00	6562.00	15480	20230526	-23.64	7720	20220930	53.11	15480	-23.64	20230526	8100	45.93	20230102	15480	-23.64	20230526	7720	53.11	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
105	20230713	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	30	2	0.25	2368700	200	0.35	11870	11880	11840	15350	8270	11810	11843.50	1.15	0	-170	12116	11962	11796	11642	11476	12040	11720	61	3540	500	8030	10	1	12135382	1437	7.95	1.80	12	0.00	1489.00	6562.00	15480	20230526	-23.51	7720	20220930	53.37	15480	-23.51	20230526	8100	46.17	20230102	15480	-23.51	20230526	7720	53.37	20220930	4.03	N	105330	500	60 억		140088	N	N	0	N	00	N
106	20230712	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	30	2	0.25	670785130	56880	232.55	11770	11950	11630	15310	8250	11780	11792.66	1.10	0	6238	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1433	7.93	1.80	12	0.47	1489.00	6562.00	15480	20230526	-23.71	7720	20220930	52.98	15480	-23.71	20230526	8100	45.80	20230102	15480	-23.71	20230526	7720	52.98	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
107	20230712	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	30	2	0.25	635003440	53850	220.16	11770	11950	11630	15310	8250	11780	11792.08	1.10	0	6622	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1433	7.93	1.80	12	0.44	1489.00	6562.00	15480	20230526	-23.71	7720	20220930	52.98	15480	-23.71	20230526	8100	45.80	20230102	15480	-23.71	20230526	7720	52.98	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
108	20230712	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-10	5	-0.08	571821430	48495	198.27	11770	11950	11630	15310	8250	11780	11791.35	1.10	0	8702	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1428	7.90	1.79	12	0.40	1489.00	6562.00	15480	20230526	-23.97	7720	20220930	52.46	15480	-23.97	20230526	8100	45.31	20230102	15480	-23.97	20230526	7720	52.46	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
109	20230712	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	90	2	0.76	504481190	42791	174.95	11770	11950	11630	15310	8250	11780	11789.42	1.10	0	10865	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1440	7.97	1.81	12	0.35	1489.00	6562.00	15480	20230526	-23.32	7720	20220930	53.76	15480	-23.32	20230526	8100	46.54	20230102	15480	-23.32	20230526	7720	53.76	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
110	20230712	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	70	2	0.59	460680960	39103	159.87	11770	11950	11630	15310	8250	11780	11781.22	1.10	0	11756	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1438	7.96	1.81	12	0.32	1489.00	6562.00	15480	20230526	-23.45	7720	20220930	53.50	15480	-23.45	20230526	8100	46.30	20230102	15480	-23.45	20230526	7720	53.50	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
111	20230712	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	80	2	0.68	394122790	33476	136.87	11770	11950	11630	15310	8250	11780	11773.29	1.10	0	13080	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1439	7.97	1.81	12	0.28	1489.00	6562.00	15480	20230526	-23.39	7720	20220930	53.63	15480	-23.39	20230526	8100	46.42	20230102	15480	-23.39	20230526	7720	53.63	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
112	20230712	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-70	5	-0.59	98791750	8454	34.56	11770	11800	11630	15310	8250	11780	11685.80	1.10	0	-297	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1421	7.86	1.78	12	0.07	1489.00	6562.00	15480	20230526	-24.35	7720	20220930	51.68	15480	-24.35	20230526	8100	44.57	20230102	15480	-24.35	20230526	7720	51.68	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
113	20230712	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-80	5	-0.68	13836450	1182	4.83	11770	11770	11650	15310	8250	11780	11705.96	1.10	0	-664	11966	11872	11756	11662	11546	11920	11710	61	3530	500	8010	10	1	12135382	1420	7.86	1.78	12	0.01	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	4.02	N	105330	500	60 억		133848	N	N	0	N	00	N
114	20230711	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	0	3	0.00	270818820	23048	33.68	11700	11850	11640	15310	8250	11780	11750.17	1.16	0	-6277	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1430	7.91	1.80	12	0.19	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
115	20230711	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	0	3	0.00	257387660	21907	32.01	11700	11850	11640	15310	8250	11780	11749.11	1.16	0	-5982	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1430	7.91	1.80	12	0.18	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
116	20230711	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	-50	5	-0.42	188396970	16017	23.41	11700	11850	11640	15310	8250	11780	11762.31	1.16	0	-4027	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1423	7.88	1.79	12	0.13	1489.00	6562.00	15480	20230526	-24.22	7720	20220930	51.94	15480	-24.22	20230526	8100	44.81	20230102	15480	-24.22	20230526	7720	51.94	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
117	20230711	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-30	5	-0.25	112277700	9538	13.94	11700	11850	11640	15310	8250	11780	11771.62	1.16	0	-1414	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1426	7.89	1.79	12	0.08	1489.00	6562.00	15480	20230526	-24.10	7720	20220930	52.20	15480	-24.10	20230526	8100	45.06	20230102	15480	-24.10	20230526	7720	52.20	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
118	20230711	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	20	2	0.17	77441040	6582	9.62	11700	11850	11640	15310	8250	11780	11765.58	1.16	0	-499	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1432	7.92	1.80	12	0.05	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
119	20230711	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-10	5	-0.08	40883620	3480	5.09	11700	11850	11640	15310	8250	11780	11748.17	1.16	0	503	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1428	7.90	1.79	12	0.03	1489.00	6562.00	15480	20230526	-23.97	7720	20220930	52.46	15480	-23.97	20230526	8100	45.31	20230102	15480	-23.97	20230526	7720	52.46	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
120	20230711	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	20	2	0.17	31446950	2675	3.91	11700	11850	11640	15310	8250	11780	11755.87	1.16	0	925	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1432	7.92	1.80	12	0.02	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
121	20230711	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-80	5	-0.68	1094900	93	0.14	11700	11780	11700	15310	8250	11780	11773.12	1.16	0	0	12220	12000	11670	11450	11120	12110	11560	61	3530	500	8010	10	1	12135382	1420	7.86	1.78	12	0.00	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	4.03	N	105330	500	60 억		140266	N	N	0	N	00	N
122	20230710	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	180	2	1.55	800753060	68326	146.07	11360	11890	11340	15080	8120	11600	11719.45	1.07	0	10919	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1430	7.91	1.80	12	0.56	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
123	20230710	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	220	2	1.90	756243620	64550	138.00	11360	11890	11340	15080	8120	11600	11715.63	1.07	0	11145	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1434	7.94	1.80	12	0.53	1489.00	6562.00	15480	20230526	-23.64	7720	20220930	53.11	15480	-23.64	20230526	8100	45.93	20230102	15480	-23.64	20230526	7720	53.11	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
124	20230710	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	240	2	2.07	706467780	60333	128.99	11360	11890	11340	15080	8120	11600	11709.48	1.07	0	12758	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1437	7.95	1.80	12	0.50	1489.00	6562.00	15480	20230526	-23.51	7720	20220930	53.37	15480	-23.51	20230526	8100	46.17	20230102	15480	-23.51	20230526	7720	53.37	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
125	20230710	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	180	2	1.55	642508440	54908	117.39	11360	11890	11340	15080	8120	11600	11701.55	1.07	0	10060	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1430	7.91	1.80	12	0.45	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
126	20230710	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	170	2	1.47	594637600	50822	108.65	11360	11890	11340	15080	8120	11600	11700.40	1.07	0	10111	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1428	7.90	1.79	12	0.42	1489.00	6562.00	15480	20230526	-23.97	7720	20220930	52.46	15480	-23.97	20230526	8100	45.31	20230102	15480	-23.97	20230526	7720	52.46	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
127	20230710	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	190	2	1.64	316866310	27301	58.37	11360	11800	11340	15080	8120	11600	11606.40	1.07	0	9974	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1431	7.92	1.80	12	0.22	1489.00	6562.00	15480	20230526	-23.84	7720	20220930	52.72	15480	-23.84	20230526	8100	45.56	20230102	15480	-23.84	20230526	7720	52.72	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
128	20230710	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	-30	5	-0.26	104880950	9142	19.54	11360	11610	11340	15080	8120	11600	11472.42	1.07	0	2721	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1404	7.77	1.76	12	0.08	1489.00	6562.00	15480	20230526	-25.26	7720	20220930	49.87	15480	-25.26	20230526	8100	42.84	20230102	15480	-25.26	20230526	7720	49.87	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
129	20230710	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-200	5	-1.72	29052670	2553	5.46	11360	11440	11340	15080	8120	11600	11379.73	1.07	0	-594	12060	11830	11580	11350	11100	11945	11465	61	3480	500	7880	10	1	12135382	1383	7.66	1.74	12	0.02	1489.00	6562.00	15480	20230526	-26.36	7720	20220930	47.67	15480	-26.36	20230526	8100	40.74	20230102	15480	-26.36	20230526	7720	47.67	20220930	4.02	N	105330	500	60 억		129348	N	N	0	N	00	N
130	20230707	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	50	2	0.43	475497230	41329	105.83	11500	11810	11330	15010	8090	11550	11500.17	1.10	0	-4061	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1408	7.79	1.77	12	0.34	1489.00	6562.00	15480	20230526	-25.06	7720	20220930	50.26	15480	-25.06	20230526	8100	43.21	20230102	15480	-25.06	20230526	7720	50.26	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
131	20230707	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	80	2	0.69	405996270	35335	90.48	11500	11810	11330	15010	8090	11550	11489.92	1.10	0	-3442	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1411	7.81	1.77	12	0.29	1489.00	6562.00	15480	20230526	-24.87	7720	20220930	50.65	15480	-24.87	20230526	8100	43.58	20230102	15480	-24.87	20230526	7720	50.65	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
132	20230707	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	-120	5	-1.04	296095540	25824	66.13	11500	11810	11330	15010	8090	11550	11465.91	1.10	0	-1570	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1387	7.68	1.74	12	0.21	1489.00	6562.00	15480	20230526	-26.16	7720	20220930	48.06	15480	-26.16	20230526	8100	41.11	20230102	15480	-26.16	20230526	7720	48.06	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
133	20230707	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-50	5	-0.43	222045910	19307	49.44	11500	11810	11380	15010	8090	11550	11500.80	1.10	0	-1433	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1396	7.72	1.75	12	0.16	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
134	20230707	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-60	5	-0.52	199882730	17366	44.47	11500	11810	11380	15010	8090	11550	11510.00	1.10	0	-1347	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1394	7.72	1.75	12	0.14	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
135	20230707	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	40	2	0.35	106580460	9260	23.71	11500	11810	11380	15010	8090	11550	11509.77	1.10	0	-1675	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1406	7.78	1.77	12	0.08	1489.00	6562.00	15480	20230526	-25.13	7720	20220930	50.13	15480	-25.13	20230526	8100	43.09	20230102	15480	-25.13	20230526	7720	50.13	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
136	20230707	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-160	5	-1.39	54080520	4688	12.00	11500	11810	11380	15010	8090	11550	11535.95	1.10	0	-2444	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1382	7.65	1.74	12	0.04	1489.00	6562.00	15480	20230526	-26.42	7720	20220930	47.54	15480	-26.42	20230526	8100	40.62	20230102	15480	-26.42	20230526	7720	47.54	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
137	20230707	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	-30	5	-0.26	2300500	200	0.51	11500	11520	11500	15010	8090	11550	11502.50	1.10	0	-45	12163	11856	11673	11366	11183	11765	11275	61	3460	500	7850	10	1	12135382	1398	7.74	1.76	12	0.00	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	4.04	N	105330	500	60 억		133213	N	N	0	N	00	N
138	20230706	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-370	5	-3.10	449465690	38503	61.30	11870	11980	11490	15490	8350	11920	11673.55	1.19	0	-10770	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1402	7.76	1.76	12	0.32	1489.00	6562.00	15480	20230526	-25.39	7720	20220930	49.61	15480	-25.39	20230526	8100	42.59	20230102	15480	-25.39	20230526	7720	49.61	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
139	20230706	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-320	5	-2.68	425152030	36398	57.95	11870	11980	11490	15490	8350	11920	11680.64	1.19	0	-10066	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1408	7.79	1.77	12	0.30	1489.00	6562.00	15480	20230526	-25.06	7720	20220930	50.26	15480	-25.06	20230526	8100	43.21	20230102	15480	-25.06	20230526	7720	50.26	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
140	20230706	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	-330	5	-2.77	353968140	30238	48.14	11870	11980	11490	15490	8350	11920	11706.07	1.19	0	-6926	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1406	7.78	1.77	12	0.25	1489.00	6562.00	15480	20230526	-25.13	7720	20220930	50.13	15480	-25.13	20230526	8100	43.09	20230102	15480	-25.13	20230526	7720	50.13	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
141	20230706	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	-250	5	-2.10	280042790	23842	37.96	11870	11980	11590	15490	8350	11920	11745.78	1.19	0	-6459	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1416	7.84	1.78	12	0.20	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
142	20230706	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	-130	5	-1.09	184790400	15675	24.96	11870	11980	11690	15490	8350	11920	11788.86	1.19	0	-4709	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1431	7.92	1.80	12	0.13	1489.00	6562.00	15480	20230526	-23.84	7720	20220930	52.72	15480	-23.84	20230526	8100	45.56	20230102	15480	-23.84	20230526	7720	52.72	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
143	20230706	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	-120	5	-1.01	121046150	10288	16.38	11870	11980	11690	15490	8350	11920	11765.76	1.19	0	-3327	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1432	7.92	1.80	12	0.08	1489.00	6562.00	15480	20230526	-23.77	7720	20220930	52.85	15480	-23.77	20230526	8100	45.68	20230102	15480	-23.77	20230526	7720	52.85	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
144	20230706	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-220	5	-1.85	68938050	5850	9.31	11870	11980	11700	15490	8350	11920	11784.28	1.19	0	-3068	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1420	7.86	1.78	12	0.05	1489.00	6562.00	15480	20230526	-24.42	7720	20220930	51.55	15480	-24.42	20230526	8100	44.44	20230102	15480	-24.42	20230526	7720	51.55	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
145	20230706	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	60	2	0.50	17826740	1505	2.40	11870	11980	11820	15490	8350	11920	11845.01	1.19	0	-533	12173	12046	11863	11736	11553	12110	11800	61	3570	500	8100	10	1	12135382	1454	8.05	1.83	12	0.01	1489.00	6562.00	15480	20230526	-22.61	7720	20220930	55.18	15480	-22.61	20230526	8100	47.90	20230102	15480	-22.61	20230526	7720	55.18	20220930	3.88	N	105330	500	60 억		144960	N	N	0	N	00	N
146	20230705	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	50	2	0.42	737498840	62305	52.28	11870	11990	11680	15430	8310	11870	11836.89	1.31	0	-13857	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1447	8.01	1.82	12	0.51	1489.00	6562.00	15480	20230526	-23.00	7720	20220930	54.40	15480	-23.00	20230526	8100	47.16	20230102	15480	-23.00	20230526	7720	54.40	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
147	20230705	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-10	5	-0.08	612256320	51792	43.46	11870	11960	11680	15430	8310	11870	11821.45	1.31	0	-11385	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1439	7.97	1.81	12	0.43	1489.00	6562.00	15480	20230526	-23.39	7720	20220930	53.63	15480	-23.39	20230526	8100	46.42	20230102	15480	-23.39	20230526	7720	53.63	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
148	20230705	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-120	5	-1.01	451547200	38211	32.06	11870	11960	11690	15430	8310	11870	11817.20	1.31	0	-8752	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1426	7.89	1.79	12	0.31	1489.00	6562.00	15480	20230526	-24.10	7720	20220930	52.20	15480	-24.10	20230526	8100	45.06	20230102	15480	-24.10	20230526	7720	52.20	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
149	20230705	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-90	5	-0.76	382885960	32381	27.17	11870	11960	11690	15430	8310	11870	11824.40	1.31	0	-7903	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1430	7.91	1.80	12	0.27	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
150	20230705	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-90	5	-0.76	336902620	28454	23.88	11870	11960	11720	15430	8310	11870	11840.26	1.31	0	-5129	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1430	7.91	1.80	12	0.23	1489.00	6562.00	15480	20230526	-23.90	7720	20220930	52.59	15480	-23.90	20230526	8100	45.43	20230102	15480	-23.90	20230526	7720	52.59	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
151	20230705	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-120	5	-1.01	308170840	26013	21.83	11870	11960	11720	15430	8310	11870	11846.80	1.31	0	-4526	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1426	7.89	1.79	12	0.21	1489.00	6562.00	15480	20230526	-24.10	7720	20220930	52.20	15480	-24.10	20230526	8100	45.06	20230102	15480	-24.10	20230526	7720	52.20	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
152	20230705	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	-40	5	-0.34	234579000	19762	16.58	11870	11960	11820	15430	8310	11870	11870.21	1.31	0	-2013	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1436	7.94	1.80	12	0.16	1489.00	6562.00	15480	20230526	-23.58	7720	20220930	53.24	15480	-23.58	20230526	8100	46.05	20230102	15480	-23.58	20230526	7720	53.24	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
153	20230705	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	10	2	0.08	22962020	1935	1.62	11870	11890	11850	15430	8310	11870	11866.68	1.31	0	-1294	12303	12086	11723	11506	11143	12195	11615	61	3560	500	8070	10	1	12135382	1442	7.98	1.81	12	0.02	1489.00	6562.00	15480	20230526	-23.26	7720	20220930	53.89	15480	-23.26	20230526	8100	46.67	20230102	15480	-23.26	20230526	7720	53.89	20220930	3.90	N	105330	500	60 억		158812	N	N	0	N	00	N
154	20230704	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	400	2	3.49	1398925190	119168	163.92	11370	11940	11360	14910	8030	11470	11738.78	1.10	0	21837	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1440	7.97	1.81	12	0.98	1489.00	6562.00	15480	20230526	-23.32	7720	20220930	53.76	15480	-23.32	20230526	8100	46.54	20230102	15480	-23.32	20230526	7720	53.76	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
155	20230704	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	380	2	3.31	1359919270	115881	159.39	11370	11940	11360	14910	8030	11470	11735.48	1.10	0	22069	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1438	7.96	1.81	12	0.95	1489.00	6562.00	15480	20230526	-23.45	7720	20220930	53.50	15480	-23.45	20230526	8100	46.30	20230102	15480	-23.45	20230526	7720	53.50	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
156	20230704	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	380	2	3.31	1278485640	108969	149.89	11370	11940	11360	14910	8030	11470	11732.56	1.10	0	21556	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1438	7.96	1.81	12	0.90	1489.00	6562.00	15480	20230526	-23.45	7720	20220930	53.50	15480	-23.45	20230526	8100	46.30	20230102	15480	-23.45	20230526	7720	53.50	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
157	20230704	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	370	2	3.23	1177196140	100431	138.14	11370	11940	11360	14910	8030	11470	11721.44	1.10	0	21199	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1437	7.95	1.80	12	0.83	1489.00	6562.00	15480	20230526	-23.51	7720	20220930	53.37	15480	-23.51	20230526	8100	46.17	20230102	15480	-23.51	20230526	7720	53.37	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
158	20230704	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	200	2	1.74	869522550	74403	102.34	11370	11860	11360	14910	8030	11470	11686.66	1.10	0	15180	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1416	7.84	1.78	12	0.61	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
159	20230704	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	300	2	2.62	630839200	54168	74.51	11370	11770	11360	14910	8030	11470	11645.98	1.10	0	11541	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1428	7.90	1.79	12	0.45	1489.00	6562.00	15480	20230526	-23.97	7720	20220930	52.46	15480	-23.97	20230526	8100	45.31	20230102	15480	-23.97	20230526	7720	52.46	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
160	20230704	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	200	2	1.74	256840430	22174	30.50	11370	11720	11360	14910	8030	11470	11582.95	1.10	0	130	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1416	7.84	1.78	12	0.18	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
161	20230704	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-80	5	-0.70	6558570	577	0.79	11370	11390	11360	14910	8030	11470	11366.67	1.10	0	-291	11690	11580	11430	11320	11170	11635	11375	61	3440	500	7790	10	1	12135382	1382	7.65	1.74	12	0.00	1489.00	6562.00	15480	20230526	-26.42	7720	20220930	47.54	15480	-26.42	20230526	8100	40.62	20230102	15480	-26.42	20230526	7720	47.54	20220930	4.06	N	105330	500	60 억		133522	N	N	0	N	00	N
162	20230703	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	60	2	0.53	802653400	70331	120.70	11320	11540	11280	14830	7990	11410	11410.61	1.00	0	12820	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1392	7.70	1.75	12	0.58	1489.00	6562.00	15480	20230526	-25.90	7720	20220930	48.58	15480	-25.90	20230526	8100	41.60	20230102	15480	-25.90	20230526	7720	48.58	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
163	20230703	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	30	2	0.26	768138020	67320	115.54	11320	11540	11280	14830	7990	11410	11410.25	1.00	0	12648	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1388	7.68	1.74	12	0.55	1489.00	6562.00	15480	20230526	-26.10	7720	20220930	48.19	15480	-26.10	20230526	8100	41.23	20230102	15480	-26.10	20230526	7720	48.19	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
164	20230703	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-70	5	-0.61	566110190	49656	85.22	11320	11540	11280	14830	7990	11410	11400.64	1.00	0	7993	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1376	7.62	1.73	12	0.41	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
165	20230703	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-100	5	-0.88	454549460	39817	68.33	11320	11540	11280	14830	7990	11410	11415.96	1.00	0	5659	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1373	7.60	1.72	12	0.33	1489.00	6562.00	15480	20230526	-26.94	7720	20220930	46.50	15480	-26.94	20230526	8100	39.63	20230102	15480	-26.94	20230526	7720	46.50	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
166	20230703	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11330	-80	5	-0.70	400484370	35038	60.13	11320	11540	11310	14830	7990	11410	11430.00	1.00	0	7915	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1375	7.61	1.73	12	0.29	1489.00	6562.00	15480	20230526	-26.81	7720	20220930	46.76	15480	-26.81	20230526	8100	39.88	20230102	15480	-26.81	20230526	7720	46.76	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
167	20230703	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	0	3	0.00	340182230	29737	51.03	11320	11540	11320	14830	7990	11410	11439.70	1.00	0	7781	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1385	7.66	1.74	12	0.25	1489.00	6562.00	15480	20230526	-26.29	7720	20220930	47.80	15480	-26.29	20230526	8100	40.86	20230102	15480	-26.29	20230526	7720	47.80	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
168	20230703	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	80	2	0.70	230617680	20189	34.65	11320	11530	11320	14830	7990	11410	11422.94	1.00	0	8115	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1394	7.72	1.75	12	0.17	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N
169	20230703	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-40	5	-0.35	70576000	6211	10.66	11320	11480	11320	14830	7990	11410	11363.07	1.00	0	2130	11703	11556	11343	11196	10983	11630	11270	61	3420	500	7750	10	1	12135382	1380	7.64	1.73	12	0.05	1489.00	6562.00	15480	20230526	-26.55	7720	20220930	47.28	15480	-26.55	20230526	8100	40.37	20230102	15480	-26.55	20230526	7720	47.28	20220930	3.93	N	105330	500	60 억		120832	N	N	0	N	00	N