KissMeData/265560/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	161037	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10090	90	2	0.90	174162320	17299	29.40	10000	10110	10000	13000	7000	10000	10067.76	0.00	0	-608	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1079	22.37	1.89	12	0.16	451.00	5326.00	14550	20220831	-30.65	8410	20230103	19.98	13260	-23.91	20230308	8410	19.98	20230103	14550	-30.65	20220831	8410	19.98	20230103	2.99	N	265560	500	53 억		0	N	N	303	N	00	N
3	20230731	151037	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10070	70	2	0.70	155767610	15474	26.30	10000	10110	10000	13000	7000	10000	10066.41	0.00	0	-608	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1077	22.33	1.89	12	0.14	451.00	5326.00	14550	20220831	-30.79	8410	20230103	19.74	13260	-24.06	20230308	8410	19.74	20230103	14550	-30.79	20220831	8410	19.74	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
4	20230731	141044	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10070	70	2	0.70	117215840	11645	19.79	10000	10110	10000	13000	7000	10000	10065.77	0.00	0	-88	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1077	22.33	1.89	12	0.11	451.00	5326.00	14550	20220831	-30.79	8410	20230103	19.74	13260	-24.06	20230308	8410	19.74	20230103	14550	-30.79	20220831	8410	19.74	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
5	20230731	131042	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10100	100	2	1.00	98968600	9834	16.71	10000	10110	10000	13000	7000	10000	10063.92	0.00	0	39	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1080	22.39	1.90	12	0.09	451.00	5326.00	14550	20220831	-30.58	8410	20230103	20.10	13260	-23.83	20230308	8410	20.10	20230103	14550	-30.58	20220831	8410	20.10	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
6	20230731	121051	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10090	90	2	0.90	77841390	7738	13.15	10000	10110	10000	13000	7000	10000	10059.63	0.00	0	331	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1079	22.37	1.89	12	0.07	451.00	5326.00	14550	20220831	-30.65	8410	20230103	19.98	13260	-23.91	20230308	8410	19.98	20230103	14550	-30.65	20220831	8410	19.98	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
7	20230731	111053	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10070	70	2	0.70	61293540	6098	10.36	10000	10100	10000	13000	7000	10000	10051.42	0.00	0	536	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1077	22.33	1.89	12	0.06	451.00	5326.00	14550	20220831	-30.79	8410	20230103	19.74	13260	-24.06	20230308	8410	19.74	20230103	14550	-30.79	20220831	8410	19.74	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
8	20230731	101050	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10040	40	2	0.40	33068550	3295	5.60	10000	10090	10000	13000	7000	10000	10035.98	0.00	0	234	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1073	22.26	1.89	12	0.03	451.00	5326.00	14550	20220831	-31.00	8410	20230103	19.38	13260	-24.28	20230308	8410	19.38	20230103	14550	-31.00	20220831	8410	19.38	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
9	20230731	091039	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	0	3	0.00	6180000	618	1.05	10000	10000	10000	13000	7000	10000	10000.00	0.00	0	4	10340	10170	9930	9760	9520	10255	9845	53	3000	500	7000	10	1	10690180	1069	22.17	1.88	12	0.01	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	2.99	N	265560	500	53 억		0	N	N	2033	N	00	N
10	20230728	161041	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	310	2	3.20	582629940	58563	131.58	9750	10100	9690	12590	6790	9690	9948.64	0.00	0	34873	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1069	22.17	1.88	12	0.55	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.02	N	265560	500	53 억		0	N	N	2033	N	00	N
11	20230728	151039	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10080	390	2	4.02	556097400	55917	125.64	9750	10100	9690	12590	6790	9690	9945.05	0.00	0	34130	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1078	22.35	1.89	12	0.52	451.00	5326.00	14550	20220831	-30.72	8410	20230103	19.86	13260	-23.98	20230308	8410	19.86	20230103	14550	-30.72	20220831	8410	19.86	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
12	20230728	141036	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10050	360	2	3.72	498954640	50237	112.88	9750	10100	9690	12590	6790	9690	9932.02	0.00	0	29329	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1074	22.28	1.89	12	0.47	451.00	5326.00	14550	20220831	-30.93	8410	20230103	19.50	13260	-24.21	20230308	8410	19.50	20230103	14550	-30.93	20220831	8410	19.50	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
13	20230728	131040	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10020	330	2	3.41	403824930	40767	91.60	9750	10100	9690	12590	6790	9690	9905.68	0.00	0	23845	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1071	22.22	1.88	12	0.38	451.00	5326.00	14550	20220831	-31.13	8410	20230103	19.14	13260	-24.43	20230308	8410	19.14	20230103	14550	-31.13	20220831	8410	19.14	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
14	20230728	121037	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9880	190	2	1.96	212772630	21643	48.63	9750	9900	9690	12590	6790	9690	9831.01	0.00	0	11399	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1056	21.91	1.86	12	0.20	451.00	5326.00	14550	20220831	-32.10	8410	20230103	17.48	13260	-25.49	20230308	8410	17.48	20230103	14550	-32.10	20220831	8410	17.48	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
15	20230728	111045	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	120	2	1.24	173747110	17672	39.71	9750	9900	9690	12590	6790	9690	9831.77	0.00	0	8448	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1049	21.75	1.84	12	0.17	451.00	5326.00	14550	20220831	-32.58	8410	20230103	16.65	13260	-26.02	20230308	8410	16.65	20230103	14550	-32.58	20220831	8410	16.65	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
16	20230728	101035	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	120	2	1.24	156280630	15896	35.72	9750	9900	9690	12590	6790	9690	9831.44	0.00	0	7780	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1049	21.75	1.84	12	0.15	451.00	5326.00	14550	20220831	-32.58	8410	20230103	16.65	13260	-26.02	20230308	8410	16.65	20230103	14550	-32.58	20220831	8410	16.65	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
17	20230728	091044	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9820	130	2	1.34	48912980	4994	11.22	9750	9870	9690	12590	6790	9690	9794.35	0.00	0	3044	10003	9846	9643	9486	9283	9925	9565	53	2900	500	6780	10	1	10690180	1050	21.77	1.84	12	0.05	451.00	5326.00	14550	20220831	-32.51	8410	20230103	16.77	13260	-25.94	20230308	8410	16.77	20230103	14550	-32.51	20220831	8410	16.77	20230103	3.02	N	265560	500	53 억		0	N	N	710	N	00	N
18	20230727	161035	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9690	260	2	2.76	411815380	42538	38.34	9440	9800	9440	12250	6610	9430	9680.87	0.00	0	7725	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1036	21.49	1.82	12	0.40	451.00	5326.00	14550	20220831	-33.40	8410	20230103	15.22	13260	-26.92	20230308	8410	15.22	20230103	14550	-33.40	20220831	8410	15.22	20230103	3.04	N	265560	500	53 억		0	N	N	710	N	00	N
19	20230727	151035	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	290	2	3.08	372125060	38444	34.65	9440	9800	9440	12250	6610	9430	9679.67	0.00	0	7704	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1039	21.55	1.83	12	0.36	451.00	5326.00	14550	20220831	-33.20	8410	20230103	15.58	13260	-26.70	20230308	8410	15.58	20230103	14550	-33.20	20220831	8410	15.58	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
20	20230727	141030	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9770	340	2	3.61	339172460	35057	31.60	9440	9800	9440	12250	6610	9430	9674.89	0.00	0	8316	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1044	21.66	1.83	12	0.33	451.00	5326.00	14550	20220831	-32.85	8410	20230103	16.17	13260	-26.32	20230308	8410	16.17	20230103	14550	-32.85	20220831	8410	16.17	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
21	20230727	131029	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	290	2	3.08	293442570	30359	27.37	9440	9800	9440	12250	6610	9430	9665.75	0.00	0	7082	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1039	21.55	1.83	12	0.28	451.00	5326.00	14550	20220831	-33.20	8410	20230103	15.58	13260	-26.70	20230308	8410	15.58	20230103	14550	-33.20	20220831	8410	15.58	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
22	20230727	121032	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9740	310	2	3.29	259313700	26852	24.20	9440	9800	9440	12250	6610	9430	9657.15	0.00	0	7635	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1041	21.60	1.83	12	0.25	451.00	5326.00	14550	20220831	-33.06	8410	20230103	15.81	13260	-26.55	20230308	8410	15.81	20230103	14550	-33.06	20220831	8410	15.81	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
23	20230727	111035	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9740	310	2	3.29	215938970	22400	20.19	9440	9750	9440	12250	6610	9430	9640.13	0.00	0	7368	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1041	21.60	1.83	12	0.21	451.00	5326.00	14550	20220831	-33.06	8410	20230103	15.81	13260	-26.55	20230308	8410	15.81	20230103	14550	-33.06	20220831	8410	15.81	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
24	20230727	101031	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9660	230	2	2.44	127141120	13258	11.95	9440	9680	9440	12250	6610	9430	9589.77	0.00	0	3119	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1033	21.42	1.81	12	0.12	451.00	5326.00	14550	20220831	-33.61	8410	20230103	14.86	13260	-27.15	20230308	8410	14.86	20230103	14550	-33.61	20220831	8410	14.86	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
25	20230727	091031	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9480	50	2	0.53	44539290	4680	4.22	9440	9600	9440	12250	6610	9430	9516.94	0.00	0	368	10256	9842	9616	9202	8976	9730	9090	53	2820	500	6600	10	1	10690180	1013	21.02	1.78	12	0.04	451.00	5326.00	14550	20220831	-34.85	8410	20230103	12.72	13260	-28.51	20230308	8410	12.72	20230103	14550	-34.85	20220831	8410	12.72	20230103	3.04	N	265560	500	53 억		0	N	N	1099	N	00	N
26	20230726	161029	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9430	-560	5	-5.61	1068368130	110726	221.27	9990	10030	9390	12980	7000	9990	9648.98	0.00	0	-14583	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1008	20.91	1.77	12	1.04	451.00	5326.00	14550	20220831	-35.19	8410	20230103	12.13	13260	-28.88	20230308	8410	12.13	20230103	14550	-35.19	20220831	8410	12.13	20230103	3.13	N	265560	500	53 억		0	N	N	1099	N	00	N
27	20230726	151034	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9400	-590	5	-5.91	1038102690	107518	214.86	9990	10030	9390	12980	7000	9990	9655.15	0.00	0	-15293	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1005	20.84	1.76	12	1.01	451.00	5326.00	14550	20220831	-35.40	8410	20230103	11.77	13260	-29.11	20230308	8410	11.77	20230103	14550	-35.40	20220831	8410	11.77	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
28	20230726	141026	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9450	-540	5	-5.41	949360510	98131	196.11	9990	10030	9390	12980	7000	9990	9674.42	0.00	0	-15773	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1010	20.95	1.77	12	0.92	451.00	5326.00	14550	20220831	-35.05	8410	20230103	12.37	13260	-28.73	20230308	8410	12.37	20230103	14550	-35.05	20220831	8410	12.37	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
29	20230726	131023	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9570	-420	5	-4.20	798277900	82233	164.33	9990	10030	9570	12980	7000	9990	9707.51	0.00	0	-14095	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1023	21.22	1.80	12	0.77	451.00	5326.00	14550	20220831	-34.23	8410	20230103	13.79	13260	-27.83	20230308	8410	13.79	20230103	14550	-34.23	20220831	8410	13.79	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
30	20230726	121026	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9640	-350	5	-3.50	677080160	69612	139.11	9990	10030	9600	12980	7000	9990	9726.49	0.00	0	-8328	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1031	21.37	1.81	12	0.65	451.00	5326.00	14550	20220831	-33.75	8410	20230103	14.63	13260	-27.30	20230308	8410	14.63	20230103	14550	-33.75	20220831	8410	14.63	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
31	20230726	111021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9620	-370	5	-3.70	557990440	57253	114.41	9990	10030	9600	12980	7000	9990	9746.05	0.00	0	-9242	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1028	21.33	1.81	12	0.54	451.00	5326.00	14550	20220831	-33.88	8410	20230103	14.39	13260	-27.45	20230308	8410	14.39	20230103	14550	-33.88	20220831	8410	14.39	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
32	20230726	101029	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	-270	5	-2.70	322896380	32915	65.78	9990	10030	9700	12980	7000	9990	9810.01	0.00	0	-2629	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1039	21.55	1.83	12	0.31	451.00	5326.00	14550	20220831	-33.20	8410	20230103	15.58	13260	-26.70	20230308	8410	15.58	20230103	14550	-33.20	20220831	8410	15.58	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
33	20230726	091024	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9860	-130	5	-1.30	75783320	7644	15.28	9990	9990	9850	12980	7000	9990	9914.09	0.00	0	-1330	10263	10126	10053	9916	9843	10090	9880	53	2990	500	6990	10	1	10690180	1054	21.86	1.85	12	0.07	451.00	5326.00	14550	20220831	-32.23	8410	20230103	17.24	13260	-25.64	20230308	8410	17.24	20230103	14550	-32.23	20220831	8410	17.24	20230103	3.13	N	265560	500	53 억		0	N	N	877	N	00	N
34	20230725	161021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9990	-140	5	-1.38	490675750	48895	67.58	10140	10190	9980	13160	7100	10130	10035.73	0.00	0	-234	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1068	22.15	1.88	12	0.46	451.00	5326.00	14550	20220831	-31.34	8410	20230103	18.79	13260	-24.66	20230308	8410	18.79	20230103	14550	-31.34	20220831	8410	18.79	20230103	3.18	N	265560	500	53 억		0	N	N	877	N	00	N
35	20230725	151009	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10020	-110	5	-1.09	452476710	45072	62.30	10140	10190	9980	13160	7100	10130	10038.98	0.00	0	-107	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1071	22.22	1.88	12	0.42	451.00	5326.00	14550	20220831	-31.13	8410	20230103	19.14	13260	-24.43	20230308	8410	19.14	20230103	14550	-31.13	20220831	8410	19.14	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
36	20230725	141007	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9990	-140	5	-1.38	387488330	38573	53.31	10140	10190	9980	13160	7100	10130	10045.58	0.00	0	80	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1068	22.15	1.88	12	0.36	451.00	5326.00	14550	20220831	-31.34	8410	20230103	18.79	13260	-24.66	20230308	8410	18.79	20230103	14550	-31.34	20220831	8410	18.79	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
37	20230725	131018	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10020	-110	5	-1.09	361790300	36002	49.76	10140	10190	9980	13160	7100	10130	10049.17	0.00	0	99	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1071	22.22	1.88	12	0.34	451.00	5326.00	14550	20220831	-31.13	8410	20230103	19.14	13260	-24.43	20230308	8410	19.14	20230103	14550	-31.13	20220831	8410	19.14	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
38	20230725	121018	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	-130	5	-1.28	343283160	34152	47.20	10140	10190	9980	13160	7100	10130	10051.63	0.00	0	424	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1069	22.17	1.88	12	0.32	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
39	20230725	111016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10020	-110	5	-1.09	272560140	27075	37.42	10140	10190	10000	13160	7100	10130	10066.86	0.00	0	-1196	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1071	22.22	1.88	12	0.25	451.00	5326.00	14550	20220831	-31.13	8410	20230103	19.14	13260	-24.43	20230308	8410	19.14	20230103	14550	-31.13	20220831	8410	19.14	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
40	20230725	101016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10080	-50	5	-0.49	203876380	20222	27.95	10140	10190	10000	13160	7100	10130	10081.91	0.00	0	312	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1078	22.35	1.89	12	0.19	451.00	5326.00	14550	20220831	-30.72	8410	20230103	19.86	13260	-23.98	20230308	8410	19.86	20230103	14550	-30.72	20220831	8410	19.86	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
41	20230725	091014	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10100	-30	5	-0.30	35699440	3524	4.87	10140	10190	10100	13160	7100	10130	10130.37	0.00	0	95	10610	10370	10220	9980	9830	10295	9905	53	3030	500	7090	10	1	10690180	1080	22.39	1.90	12	0.03	451.00	5326.00	14550	20220831	-30.58	8410	20230103	20.10	13260	-23.83	20230308	8410	20.10	20230103	14550	-30.58	20220831	8410	20.10	20230103	3.18	N	265560	500	53 억		0	N	N	827	N	00	N
42	20230724	161016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	-250	5	-2.41	715682380	70080	104.57	10460	10460	10070	13490	7270	10380	10212.39	0.00	0	-4188	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1083	22.46	1.90	12	0.66	451.00	5326.00	14550	20220831	-30.38	8410	20230103	20.45	13260	-23.60	20230308	8410	20.45	20230103	14550	-30.38	20220831	8410	20.45	20230103	3.17	N	265560	500	53 억		0	N	N	827	N	00	N
43	20230724	151012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	-230	5	-2.22	678284550	66390	99.07	10460	10460	10070	13490	7270	10380	10216.67	0.00	0	-3834	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1085	22.51	1.91	12	0.62	451.00	5326.00	14550	20220831	-30.24	8410	20230103	20.69	13260	-23.45	20230308	8410	20.69	20230103	14550	-30.24	20220831	8410	20.69	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
44	20230724	141010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10190	-190	5	-1.83	626598400	61296	91.46	10460	10460	10070	13490	7270	10380	10222.50	0.00	0	-5193	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1089	22.59	1.91	12	0.57	451.00	5326.00	14550	20220831	-29.97	8410	20230103	21.17	13260	-23.15	20230308	8410	21.17	20230103	14550	-29.97	20220831	8410	21.17	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
45	20230724	131010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	-210	5	-2.02	506082250	49413	73.73	10460	10460	10170	13490	7270	10380	10241.88	0.00	0	-534	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1087	22.55	1.91	12	0.46	451.00	5326.00	14550	20220831	-30.10	8410	20230103	20.93	13260	-23.30	20230308	8410	20.93	20230103	14550	-30.10	20220831	8410	20.93	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
46	20230724	121011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	-210	5	-2.02	450422810	43949	65.58	10460	10460	10170	13490	7270	10380	10248.76	0.00	0	-514	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1087	22.55	1.91	12	0.41	451.00	5326.00	14550	20220831	-30.10	8410	20230103	20.93	13260	-23.30	20230308	8410	20.93	20230103	14550	-30.10	20220831	8410	20.93	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
47	20230724	111016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	-140	5	-1.35	297265030	28951	43.20	10460	10460	10210	13490	7270	10380	10267.87	0.00	0	-93	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1095	22.71	1.92	12	0.27	451.00	5326.00	14550	20220831	-29.62	8410	20230103	21.76	13260	-22.78	20230308	8410	21.76	20230103	14550	-29.62	20220831	8410	21.76	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
48	20230724	101007	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	-110	5	-1.06	242619640	23624	35.25	10460	10460	10210	13490	7270	10380	10270.05	0.00	0	85	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1098	22.77	1.93	12	0.22	451.00	5326.00	14550	20220831	-29.42	8410	20230103	22.12	13260	-22.55	20230308	8410	22.12	20230103	14550	-29.42	20220831	8410	22.12	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
49	20230724	091012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	-140	5	-1.35	85587090	8295	12.38	10460	10460	10240	13490	7270	10380	10317.91	0.00	0	-3717	10860	10620	10390	10150	9920	10740	10270	53	3110	500	7260	10	1	10690180	1095	22.71	1.92	12	0.08	451.00	5326.00	14550	20220831	-29.62	8410	20230103	21.76	13260	-22.78	20230308	8410	21.76	20230103	14550	-29.62	20220831	8410	21.76	20230103	3.17	N	265560	500	53 억		0	N	N	777	N	00	N
50	20230721	161002	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	80	2	0.78	694059030	66553	19.70	10300	10630	10160	13390	7210	10300	10428.70	0.00	0	2762	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1110	23.02	1.95	12	0.62	451.00	5326.00	14550	20220831	-28.66	8410	20230103	23.42	13260	-21.72	20230308	8410	23.42	20230103	14550	-28.66	20220831	8410	23.42	20230103	3.16	N	265560	500	53 억		0	N	N	777	N	00	N
51	20230721	151003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	90	2	0.87	660261780	63298	18.74	10300	10630	10160	13390	7210	10300	10431.01	0.00	0	2810	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1111	23.04	1.95	12	0.59	451.00	5326.00	14550	20220831	-28.59	8410	20230103	23.54	13260	-21.64	20230308	8410	23.54	20230103	14550	-28.59	20220831	8410	23.54	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
52	20230721	141000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10430	130	2	1.26	604573550	57940	17.15	10300	10630	10160	13390	7210	10300	10434.48	0.00	0	3125	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1115	23.13	1.96	12	0.54	451.00	5326.00	14550	20220831	-28.32	8410	20230103	24.02	13260	-21.34	20230308	8410	24.02	20230103	14550	-28.32	20220831	8410	24.02	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
53	20230721	131003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10430	130	2	1.26	569201670	54530	16.14	10300	10630	10160	13390	7210	10300	10438.32	0.00	0	3478	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1115	23.13	1.96	12	0.51	451.00	5326.00	14550	20220831	-28.32	8410	20230103	24.02	13260	-21.34	20230308	8410	24.02	20230103	14550	-28.32	20220831	8410	24.02	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
54	20230721	121016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	90	2	0.87	516827530	49498	14.65	10300	10630	10160	13390	7210	10300	10441.38	0.00	0	4754	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1111	23.04	1.95	12	0.46	451.00	5326.00	14550	20220831	-28.59	8410	20230103	23.54	13260	-21.64	20230308	8410	23.54	20230103	14550	-28.59	20220831	8410	23.54	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
55	20230721	111012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10430	130	2	1.26	471677030	45163	13.37	10300	10630	10160	13390	7210	10300	10443.88	0.00	0	5007	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1115	23.13	1.96	12	0.42	451.00	5326.00	14550	20220831	-28.32	8410	20230103	24.02	13260	-21.34	20230308	8410	24.02	20230103	14550	-28.32	20220831	8410	24.02	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
56	20230721	101011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	100	2	0.97	363547790	34731	10.28	10300	10630	10160	13390	7210	10300	10467.53	0.00	0	1558	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.32	451.00	5326.00	14550	20220831	-28.52	8410	20230103	23.66	13260	-21.57	20230308	8410	23.66	20230103	14550	-28.52	20220831	8410	23.66	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
57	20230721	091008	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10550	250	2	2.43	97271400	9416	2.79	10300	10550	10160	13390	7210	10300	10330.44	0.00	0	3388	11660	10980	10590	9910	9520	11320	10250	53	3090	500	7210	10	1	10690180	1128	23.39	1.98	12	0.09	451.00	5326.00	14550	20220831	-27.49	8410	20230103	25.45	13260	-20.44	20230308	8410	25.45	20230103	14550	-27.49	20220831	8410	25.45	20230103	3.16	N	265560	500	53 억		0	N	N	678	N	00	N
58	20230720	160958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	310	2	3.10	3597298080	335597	1072.78	10250	11270	10200	12980	7000	9990	10719.71	0.00	0	-6454	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1101	22.84	1.93	12	3.14	451.00	5326.00	14550	20220831	-29.21	8410	20230103	22.47	13260	-22.32	20230308	8410	22.47	20230103	14550	-29.21	20220831	8410	22.47	20230103	3.15	N	265560	500	53 억		0	N	N	678	N	00	N
59	20230720	150959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10420	430	2	4.30	3418877670	318305	1017.50	10250	11270	10200	12980	7000	9990	10740.89	0.00	0	-6765	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1114	23.10	1.96	12	2.98	451.00	5326.00	14550	20220831	-28.38	8410	20230103	23.90	13260	-21.42	20230308	8410	23.90	20230103	14550	-28.38	20220831	8410	23.90	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
60	20230720	140958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	410	2	4.10	3284125630	305324	976.01	10250	11270	10200	12980	7000	9990	10756.20	0.00	0	-5621	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1112	23.06	1.95	12	2.86	451.00	5326.00	14550	20220831	-28.52	8410	20230103	23.66	13260	-21.57	20230308	8410	23.66	20230103	14550	-28.52	20220831	8410	23.66	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
61	20230720	130958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10500	510	2	5.11	3195247560	296807	948.78	10250	11270	10200	12980	7000	9990	10765.40	0.00	0	-5621	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1122	23.28	1.97	12	2.78	451.00	5326.00	14550	20220831	-27.84	8410	20230103	24.85	13260	-20.81	20230308	8410	24.85	20230103	14550	-27.84	20220831	8410	24.85	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
62	20230720	121007	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10540	550	2	5.51	3117873280	289471	925.33	10250	11270	10200	12980	7000	9990	10770.93	0.00	0	-4586	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1127	23.37	1.98	12	2.71	451.00	5326.00	14550	20220831	-27.56	8410	20230103	25.33	13260	-20.51	20230308	8410	25.33	20230103	14550	-27.56	20220831	8410	25.33	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
63	20230720	111002	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	400	2	4.00	3041847380	282207	902.11	10250	11270	10200	12980	7000	9990	10778.78	0.00	0	-4389	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1111	23.04	1.95	12	2.64	451.00	5326.00	14550	20220831	-28.59	8410	20230103	23.54	13260	-21.64	20230308	8410	23.54	20230103	14550	-28.59	20220831	8410	23.54	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
64	20230720	100951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10610	620	2	6.21	2708999770	250571	800.98	10250	11270	10200	12980	7000	9990	10811.31	0.00	0	-2299	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1134	23.53	1.99	12	2.34	451.00	5326.00	14550	20220831	-27.08	8410	20230103	26.16	13260	-19.98	20230308	8410	26.16	20230103	14550	-27.08	20220831	8410	26.16	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
65	20230720	090954	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10890	900	2	9.01	1642650160	151018	482.75	10250	11270	10200	12980	7000	9990	10877.18	0.00	0	13342	10216	10102	10026	9912	9836	10065	9875	53	2990	500	6990	10	1	10690180	1164	24.15	2.04	12	1.41	451.00	5326.00	14550	20220831	-25.15	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14550	-25.15	20220831	8410	29.49	20230103	3.15	N	265560	500	53 억		0	N	N	612	N	00	N
66	20230719	161012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9990	-60	5	-0.60	293892850	29401	58.03	10110	10140	9950	13060	7040	10050	9996.02	0.00	0	-794	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1068	22.15	1.88	12	0.28	451.00	5326.00	14550	20220831	-31.34	8410	20230103	18.79	13260	-24.66	20230308	8410	18.79	20230103	14550	-31.34	20220831	8410	18.79	20230103	3.13	N	265560	500	53 억		0	N	N	612	N	00	N
67	20230719	151011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	-50	5	-0.50	275086710	27520	54.31	10110	10140	9950	13060	7040	10050	9995.88	0.00	0	-794	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1069	22.17	1.88	12	0.26	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
68	20230719	141015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	-50	5	-0.50	246331200	24646	48.64	10110	10140	9950	13060	7040	10050	9994.77	0.00	0	-409	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1069	22.17	1.88	12	0.23	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
69	20230719	131000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9980	-70	5	-0.70	198403790	19836	39.15	10110	10140	9970	13060	7040	10050	10002.21	0.00	0	362	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1067	22.13	1.87	12	0.19	451.00	5326.00	14550	20220831	-31.41	8410	20230103	18.67	13260	-24.74	20230308	8410	18.67	20230103	14550	-31.41	20220831	8410	18.67	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
70	20230719	121017	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9980	-70	5	-0.70	172575190	17247	34.04	10110	10140	9970	13060	7040	10050	10006.10	0.00	0	446	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1067	22.13	1.87	12	0.16	451.00	5326.00	14550	20220831	-31.41	8410	20230103	18.67	13260	-24.74	20230308	8410	18.67	20230103	14550	-31.41	20220831	8410	18.67	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
71	20230719	111014	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9990	-60	5	-0.60	149098570	14896	29.40	10110	10140	9970	13060	7040	10050	10009.30	0.00	0	451	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1068	22.15	1.88	12	0.14	451.00	5326.00	14550	20220831	-31.34	8410	20230103	18.79	13260	-24.66	20230308	8410	18.79	20230103	14550	-31.34	20220831	8410	18.79	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
72	20230719	101006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	-50	5	-0.50	105981220	10581	20.88	10110	10140	9970	13060	7040	10050	10016.18	0.00	0	7	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1069	22.17	1.88	12	0.10	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
73	20230719	091006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	-50	5	-0.50	45936120	4567	9.01	10110	10140	10000	13060	7040	10050	10058.27	0.00	0	-583	10370	10210	10060	9900	9750	10290	9980	53	3010	500	7030	10	1	10690180	1069	22.17	1.88	12	0.04	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.13	N	265560	500	53 억		0	N	N	928	N	00	N
74	20230718	161004	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10050	-10	5	-0.10	502537150	50186	264.04	9990	10220	9910	13070	7050	10060	10013.48	0.02	0	-10405	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1074	22.28	1.89	12	0.47	451.00	5326.00	14550	20220831	-30.93	8410	20230103	19.50	13260	-24.21	20230308	8410	19.50	20230103	14550	-30.93	20220831	8410	19.50	20230103	3.10	N	265560	500	53 억		2082	N	N	928	N	00	N
75	20230718	151003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10070	10	2	0.10	490327490	48972	257.65	9990	10220	9910	13070	7050	10060	10012.40	0.02	0	-10210	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1077	22.33	1.89	12	0.46	451.00	5326.00	14550	20220831	-30.79	8410	20230103	19.74	13260	-24.06	20230308	8410	19.74	20230103	14550	-30.79	20220831	8410	19.74	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
76	20230718	140959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9930	-130	5	-1.29	338320580	33849	178.09	9990	10140	9910	13070	7050	10060	9994.99	0.02	0	-9508	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1062	22.02	1.86	12	0.32	451.00	5326.00	14550	20220831	-31.75	8410	20230103	18.07	13260	-25.11	20230308	8410	18.07	20230103	14550	-31.75	20220831	8410	18.07	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
77	20230718	131000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9950	-110	5	-1.09	288281060	28807	151.56	9990	10140	9950	13070	7050	10060	10007.33	0.02	0	-8868	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1064	22.06	1.87	12	0.27	451.00	5326.00	14550	20220831	-31.62	8410	20230103	18.31	13260	-24.96	20230308	8410	18.31	20230103	14550	-31.62	20220831	8410	18.31	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
78	20230718	121010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10000	-60	5	-0.60	183931000	18349	96.54	9990	10140	9990	13070	7050	10060	10024.03	0.02	0	-2979	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1069	22.17	1.88	12	0.17	451.00	5326.00	14550	20220831	-31.27	8410	20230103	18.91	13260	-24.59	20230308	8410	18.91	20230103	14550	-31.27	20220831	8410	18.91	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
79	20230718	111007	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9990	-70	5	-0.70	156861810	15641	82.29	9990	10140	9990	13070	7050	10060	10028.89	0.02	0	-2106	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1068	22.15	1.88	12	0.15	451.00	5326.00	14550	20220831	-31.34	8410	20230103	18.79	13260	-24.66	20230308	8410	18.79	20230103	14550	-31.34	20220831	8410	18.79	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
80	20230718	101001	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10010	-50	5	-0.50	120662300	12024	63.26	9990	10140	9990	13070	7050	10060	10035.12	0.02	0	-382	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1070	22.20	1.88	12	0.11	451.00	5326.00	14550	20220831	-31.20	8410	20230103	19.02	13260	-24.51	20230308	8410	19.02	20230103	14550	-31.20	20220831	8410	19.02	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
81	20230718	090958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10060	0	3	0.00	33239920	3324	17.49	9990	10090	9990	13070	7050	10060	9999.98	0.02	0	73	10166	10112	10056	10002	9946	10085	9975	53	3010	500	7040	10	1	10690180	1075	22.31	1.89	12	0.03	451.00	5326.00	14550	20220831	-30.86	8410	20230103	19.62	13260	-24.13	20230308	8410	19.62	20230103	14550	-30.86	20220831	8410	19.62	20230103	3.10	N	265560	500	53 억		2082	N	N	196	N	00	N
82	20230717	161000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10060	-80	5	-0.79	188750110	18781	53.24	10110	10110	10000	13180	7100	10140	10050.05	0.04	0	-2508	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1075	22.31	1.89	12	0.18	451.00	5326.00	14550	20220831	-30.86	8410	20230103	19.62	13260	-24.13	20230308	8410	19.62	20230103	14550	-30.86	20220831	8410	19.62	20230103	3.19	N	265560	500	53 억		4588	N	N	196	N	00	N
83	20230717	150955	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10080	-60	5	-0.59	184544930	18363	52.05	10110	10110	10000	13180	7100	10140	10049.82	0.04	0	-2508	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1078	22.35	1.89	12	0.17	451.00	5326.00	14550	20220831	-30.72	8410	20230103	19.86	13260	-23.98	20230308	8410	19.86	20230103	14550	-30.72	20220831	8410	19.86	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
84	20230717	140959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10060	-80	5	-0.79	151753270	15105	42.82	10110	10110	10000	13180	7100	10140	10046.56	0.04	0	-2825	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1075	22.31	1.89	12	0.14	451.00	5326.00	14550	20220831	-30.86	8410	20230103	19.62	13260	-24.13	20230308	8410	19.62	20230103	14550	-30.86	20220831	8410	19.62	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
85	20230717	130948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10080	-60	5	-0.59	134951280	13435	38.08	10110	10110	10000	13180	7100	10140	10044.75	0.04	0	-2368	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1078	22.35	1.89	12	0.13	451.00	5326.00	14550	20220831	-30.72	8410	20230103	19.86	13260	-23.98	20230308	8410	19.86	20230103	14550	-30.72	20220831	8410	19.86	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
86	20230717	121000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10090	-50	5	-0.49	118249280	11776	33.38	10110	10110	10000	13180	7100	10140	10041.55	0.04	0	-2237	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1079	22.37	1.89	12	0.11	451.00	5326.00	14550	20220831	-30.65	8410	20230103	19.98	13260	-23.91	20230308	8410	19.98	20230103	14550	-30.65	20220831	8410	19.98	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
87	20230717	110951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10070	-70	5	-0.69	101105880	10075	28.56	10110	10110	10000	13180	7100	10140	10035.32	0.04	0	-2214	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1077	22.33	1.89	12	0.09	451.00	5326.00	14550	20220831	-30.79	8410	20230103	19.74	13260	-24.06	20230308	8410	19.74	20230103	14550	-30.79	20220831	8410	19.74	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
88	20230717	100951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10040	-100	5	-0.99	79989380	7975	22.61	10110	10110	10000	13180	7100	10140	10030.02	0.04	0	-2967	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1073	22.26	1.89	12	0.07	451.00	5326.00	14550	20220831	-31.00	8410	20230103	19.38	13260	-24.28	20230308	8410	19.38	20230103	14550	-31.00	20220831	8410	19.38	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
89	20230717	090951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10030	-110	5	-1.08	23330610	2325	6.59	10110	10110	10010	13180	7100	10140	10034.67	0.04	0	-1710	10573	10356	10223	10006	9873	10290	9940	53	3040	500	7090	10	1	10690180	1072	22.24	1.88	12	0.02	451.00	5326.00	14550	20220831	-31.07	8410	20230103	19.26	13260	-24.36	20230308	8410	19.26	20230103	14550	-31.07	20220831	8410	19.26	20230103	3.19	N	265560	500	53 억		4588	N	N	167	N	00	N
90	20230714	160950	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	-220	5	-2.12	355012410	34919	132.63	10400	10440	10090	13460	7260	10360	10166.74	0.17	0	-13643	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1084	22.48	1.90	12	0.33	451.00	5326.00	14550	20220831	-30.31	8410	20230103	20.57	13260	-23.53	20230308	8410	20.57	20230103	14550	-30.31	20220831	8410	20.57	20230103	3.18	N	265560	500	53 억		18441	N	N	167	N	00	N
91	20230714	150953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	-210	5	-2.03	336819660	33126	125.82	10400	10440	10090	13460	7260	10360	10167.83	0.17	0	-13252	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1085	22.51	1.91	12	0.31	451.00	5326.00	14550	20220831	-30.24	8410	20230103	20.69	13260	-23.45	20230308	8410	20.69	20230103	14550	-30.24	20220831	8410	20.69	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
92	20230714	141000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	-220	5	-2.12	309747370	30457	115.68	10400	10440	10090	13460	7260	10360	10169.99	0.17	0	-12070	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1084	22.48	1.90	12	0.28	451.00	5326.00	14550	20220831	-30.31	8410	20230103	20.57	13260	-23.53	20230308	8410	20.57	20230103	14550	-30.31	20220831	8410	20.57	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
93	20230714	130945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10160	-200	5	-1.93	284403400	27956	106.18	10400	10440	10090	13460	7260	10360	10173.25	0.17	0	-10417	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1086	22.53	1.91	12	0.26	451.00	5326.00	14550	20220831	-30.17	8410	20230103	20.81	13260	-23.38	20230308	8410	20.81	20230103	14550	-30.17	20220831	8410	20.81	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
94	20230714	120945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	-230	5	-2.22	255134520	25062	95.19	10400	10440	10090	13460	7260	10360	10180.13	0.17	0	-8968	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1083	22.46	1.90	12	0.23	451.00	5326.00	14550	20220831	-30.38	8410	20230103	20.45	13260	-23.60	20230308	8410	20.45	20230103	14550	-30.38	20220831	8410	20.45	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
95	20230714	110957	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10120	-240	5	-2.32	228943040	22472	85.35	10400	10440	10090	13460	7260	10360	10187.92	0.17	0	-8328	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1082	22.44	1.90	12	0.21	451.00	5326.00	14550	20220831	-30.45	8410	20230103	20.33	13260	-23.68	20230308	8410	20.33	20230103	14550	-30.45	20220831	8410	20.33	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
96	20230714	100958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10110	-250	5	-2.41	154004790	15061	57.21	10400	10440	10100	13460	7260	10360	10225.40	0.17	0	-7440	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1081	22.42	1.90	12	0.14	451.00	5326.00	14550	20220831	-30.52	8410	20230103	20.21	13260	-23.76	20230308	8410	20.21	20230103	14550	-30.52	20220831	8410	20.21	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
97	20230714	090952	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	-30	5	-0.29	24954390	2409	9.15	10400	10440	10330	13460	7260	10360	10358.82	0.17	0	-1488	10526	10442	10336	10252	10146	10485	10295	53	3100	500	7250	10	1	10690180	1104	22.90	1.94	12	0.02	451.00	5326.00	14550	20220831	-29.00	8410	20230103	22.83	13260	-22.10	20230308	8410	22.83	20230103	14550	-29.00	20220831	8410	22.83	20230103	3.18	N	265560	500	53 억		18441	N	N	5	N	00	N
98	20230713	160948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10360	130	2	1.27	272233220	26328	153.82	10230	10420	10230	13290	7170	10230	10339.99	0.19	0	-1378	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1108	22.97	1.95	12	0.25	451.00	5326.00	14550	20220831	-28.80	8410	20230103	23.19	13260	-21.87	20230308	8410	23.19	20230103	14550	-28.80	20220831	8410	23.19	20230103	3.18	N	265560	500	53 억		19817	N	N	5	N	00	N
99	20230713	150943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	80	2	0.78	247246470	23912	139.71	10230	10420	10230	13290	7170	10230	10339.85	0.19	0	-891	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1102	22.86	1.94	12	0.22	451.00	5326.00	14550	20220831	-29.14	8410	20230103	22.59	13260	-22.25	20230308	8410	22.59	20230103	14550	-29.14	20220831	8410	22.59	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
100	20230713	140942	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10370	140	2	1.37	183069290	17692	103.37	10230	10420	10230	13290	7170	10230	10347.57	0.19	0	572	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1109	22.99	1.95	12	0.17	451.00	5326.00	14550	20220831	-28.73	8410	20230103	23.31	13260	-21.79	20230308	8410	23.31	20230103	14550	-28.73	20220831	8410	23.31	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
101	20230713	130946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	120	2	1.17	165565390	16001	93.49	10230	10420	10230	13290	7170	10230	10347.19	0.19	0	892	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1106	22.95	1.94	12	0.15	451.00	5326.00	14550	20220831	-28.87	8410	20230103	23.07	13260	-21.95	20230308	8410	23.07	20230103	14550	-28.87	20220831	8410	23.07	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
102	20230713	120942	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10360	130	2	1.27	151745540	14667	85.69	10230	10420	10230	13290	7170	10230	10346.05	0.19	0	1917	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1108	22.97	1.95	12	0.14	451.00	5326.00	14550	20220831	-28.80	8410	20230103	23.19	13260	-21.87	20230308	8410	23.19	20230103	14550	-28.80	20220831	8410	23.19	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
103	20230713	110946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10360	130	2	1.27	130821320	12646	73.88	10230	10420	10230	13290	7170	10230	10344.88	0.19	0	2866	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1108	22.97	1.95	12	0.12	451.00	5326.00	14550	20220831	-28.80	8410	20230103	23.19	13260	-21.87	20230308	8410	23.19	20230103	14550	-28.80	20220831	8410	23.19	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
104	20230713	100939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10370	140	2	1.37	100322460	9707	56.71	10230	10420	10230	13290	7170	10230	10335.06	0.19	0	2912	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1109	22.99	1.95	12	0.09	451.00	5326.00	14550	20220831	-28.73	8410	20230103	23.31	13260	-21.79	20230308	8410	23.31	20230103	14550	-28.73	20220831	8410	23.31	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
105	20230713	090942	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10320	90	2	0.88	38130250	3712	21.69	10230	10340	10230	13290	7170	10230	10272.16	0.19	0	1264	10376	10302	10206	10132	10036	10255	10085	53	3060	500	7160	10	1	10690180	1103	22.88	1.94	12	0.03	451.00	5326.00	14550	20220831	-29.07	8410	20230103	22.71	13260	-22.17	20230308	8410	22.71	20230103	14550	-29.07	20220831	8410	22.71	20230103	3.18	N	265560	500	53 억		19817	N	N	35	N	00	N
106	20230712	160938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10230	20	2	0.20	172794730	16959	94.99	10280	10280	10110	13270	7150	10210	10188.97	0.20	0	-1476	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1094	22.68	1.92	12	0.16	451.00	5326.00	14550	20220831	-29.69	8410	20230103	21.64	13260	-22.85	20230308	8410	21.64	20230103	14550	-29.69	20220831	8410	21.64	20230103	3.21	N	265560	500	53 억		21188	N	N	35	N	00	N
107	20230712	150931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10190	-20	5	-0.20	165171010	16212	90.81	10280	10280	10110	13270	7150	10210	10188.19	0.20	0	-1691	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1089	22.59	1.91	12	0.15	451.00	5326.00	14550	20220831	-29.97	8410	20230103	21.17	13260	-23.15	20230308	8410	21.17	20230103	14550	-29.97	20220831	8410	21.17	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
108	20230712	140928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	-10	5	-0.10	141198650	13862	77.65	10280	10280	10110	13270	7150	10210	10186.02	0.20	0	-1596	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1090	22.62	1.92	12	0.13	451.00	5326.00	14550	20220831	-29.90	8410	20230103	21.28	13260	-23.08	20230308	8410	21.28	20230103	14550	-29.90	20220831	8410	21.28	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
109	20230712	130930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	0	3	0.00	113679810	11167	62.55	10280	10280	10110	13270	7150	10210	10179.98	0.20	0	-1113	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1091	22.64	1.92	12	0.10	451.00	5326.00	14550	20220831	-29.83	8410	20230103	21.40	13260	-23.00	20230308	8410	21.40	20230103	14550	-29.83	20220831	8410	21.40	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
110	20230712	120935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	0	3	0.00	108310000	10641	59.60	10280	10280	10110	13270	7150	10210	10178.55	0.20	0	-981	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1091	22.64	1.92	12	0.10	451.00	5326.00	14550	20220831	-29.83	8410	20230103	21.40	13260	-23.00	20230308	8410	21.40	20230103	14550	-29.83	20220831	8410	21.40	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
111	20230712	110935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10180	-30	5	-0.29	98920280	9721	54.45	10280	10280	10110	13270	7150	10210	10175.94	0.20	0	-664	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1088	22.57	1.91	12	0.09	451.00	5326.00	14550	20220831	-30.03	8410	20230103	21.05	13260	-23.23	20230308	8410	21.05	20230103	14550	-30.03	20220831	8410	21.05	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
112	20230712	100935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10180	-30	5	-0.29	78998740	7767	43.51	10280	10280	10110	13270	7150	10210	10171.08	0.20	0	-482	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1088	22.57	1.91	12	0.07	451.00	5326.00	14550	20220831	-30.03	8410	20230103	21.05	13260	-23.23	20230308	8410	21.05	20230103	14550	-30.03	20220831	8410	21.05	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
113	20230712	090936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	30	2	0.29	16974680	1655	9.27	10280	10280	10240	13270	7150	10210	10256.60	0.20	0	-628	10330	10270	10190	10130	10050	10300	10160	53	3060	500	7140	10	1	10690180	1095	22.71	1.92	12	0.02	451.00	5326.00	14550	20220831	-29.62	8410	20230103	21.76	13260	-22.78	20230308	8410	21.76	20230103	14550	-29.62	20220831	8410	21.76	20230103	3.21	N	265560	500	53 억		21188	N	N	870	N	00	N
114	20230711	160922	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	110	2	1.09	180668640	17749	67.90	10120	10250	10110	13130	7070	10100	10179.09	0.18	0	2030	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1091	22.64	1.92	12	0.17	451.00	5326.00	14550	20220831	-29.83	8410	20230103	21.40	13260	-23.00	20230308	8410	21.40	20230103	14550	-29.83	20220831	8410	21.40	20230103	3.22	N	265560	500	53 억		19159	N	N	870	N	00	N
115	20230711	150919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	100	2	0.99	168955400	16601	63.51	10120	10250	10110	13130	7070	10100	10177.42	0.18	0	1418	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1090	22.62	1.92	12	0.16	451.00	5326.00	14550	20220831	-29.90	8410	20230103	21.28	13260	-23.08	20230308	8410	21.28	20230103	14550	-29.90	20220831	8410	21.28	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
116	20230711	140913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	50	2	0.50	141945160	13940	53.33	10120	10250	10110	13130	7070	10100	10182.58	0.18	0	601	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1085	22.51	1.91	12	0.13	451.00	5326.00	14550	20220831	-30.24	8410	20230103	20.69	13260	-23.45	20230308	8410	20.69	20230103	14550	-30.24	20220831	8410	20.69	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
117	20230711	130904	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	40	2	0.40	132871550	13046	49.91	10120	10250	10110	13130	7070	10100	10184.85	0.18	0	573	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1084	22.48	1.90	12	0.12	451.00	5326.00	14550	20220831	-30.31	8410	20230103	20.57	13260	-23.53	20230308	8410	20.57	20230103	14550	-30.31	20220831	8410	20.57	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
118	20230711	120924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10180	80	2	0.79	122301630	12004	45.92	10120	10250	10110	13130	7070	10100	10188.41	0.18	0	440	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1088	22.57	1.91	12	0.11	451.00	5326.00	14550	20220831	-30.03	8410	20230103	21.05	13260	-23.23	20230308	8410	21.05	20230103	14550	-30.03	20220831	8410	21.05	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
119	20230711	110929	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	70	2	0.69	102683910	10071	38.53	10120	10250	10110	13130	7070	10100	10196.00	0.18	0	500	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1087	22.55	1.91	12	0.09	451.00	5326.00	14550	20220831	-30.10	8410	20230103	20.93	13260	-23.30	20230308	8410	20.93	20230103	14550	-30.10	20220831	8410	20.93	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
120	20230711	100927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10220	120	2	1.19	66467810	6519	24.94	10120	10250	10110	13130	7070	10100	10196.01	0.18	0	2395	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1093	22.66	1.92	12	0.06	451.00	5326.00	14550	20220831	-29.76	8410	20230103	21.52	13260	-22.93	20230308	8410	21.52	20230103	14550	-29.76	20220831	8410	21.52	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
121	20230711	090923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10120	20	2	0.20	9344320	923	3.53	10120	10250	10110	13130	7070	10100	10123.86	0.18	0	279	10306	10202	10106	10002	9906	10155	9955	53	3030	500	7070	10	1	10690180	1082	22.44	1.90	12	0.01	451.00	5326.00	14550	20220831	-30.45	8410	20230103	20.33	13260	-23.68	20230308	8410	20.33	20230103	14550	-30.45	20220831	8410	20.33	20230103	3.22	N	265560	500	53 억		19159	N	N	0	N	00	N
122	20230710	160916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10100	-100	5	-0.98	263101280	26012	55.66	10200	10210	10010	13260	7140	10200	10114.67	0.17	0	1441	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1080	22.39	1.90	12	0.24	451.00	5326.00	14550	20220831	-30.58	8410	20230103	20.10	13260	-23.83	20230308	8410	20.10	20230103	14550	-30.58	20220831	8410	20.10	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
123	20230710	150918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	-60	5	-0.59	251533410	24867	53.21	10200	10210	10010	13260	7140	10200	10115.15	0.17	0	1589	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1084	22.48	1.90	12	0.23	451.00	5326.00	14550	20220831	-30.31	8410	20230103	20.57	13260	-23.53	20230308	8410	20.57	20230103	14550	-30.31	20220831	8410	20.57	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
124	20230710	140909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	10	2	0.10	220069500	21767	46.58	10200	10210	10010	13260	7140	10200	10110.24	0.17	0	3353	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1091	22.64	1.92	12	0.20	451.00	5326.00	14550	20220831	-29.83	8410	20230103	21.40	13260	-23.00	20230308	8410	21.40	20230103	14550	-29.83	20220831	8410	21.40	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
125	20230710	130858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	-30	5	-0.29	190584300	18869	40.38	10200	10200	10010	13260	7140	10200	10100.39	0.17	0	2111	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1087	22.55	1.91	12	0.18	451.00	5326.00	14550	20220831	-30.10	8410	20230103	20.93	13260	-23.30	20230308	8410	20.93	20230103	14550	-30.10	20220831	8410	20.93	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
126	20230710	120922	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10090	-110	5	-1.08	179248630	17752	37.99	10200	10200	10010	13260	7140	10200	10097.38	0.17	0	2127	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1079	22.37	1.89	12	0.17	451.00	5326.00	14550	20220831	-30.65	8410	20230103	19.98	13260	-23.91	20230308	8410	19.98	20230103	14550	-30.65	20220831	8410	19.98	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
127	20230710	110919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	-50	5	-0.49	144951920	14366	30.74	10200	10200	10010	13260	7140	10200	10089.93	0.17	0	402	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1085	22.51	1.91	12	0.13	451.00	5326.00	14550	20220831	-30.24	8410	20230103	20.69	13260	-23.45	20230308	8410	20.69	20230103	14550	-30.24	20220831	8410	20.69	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
128	20230710	100920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	-70	5	-0.69	126344540	12531	26.82	10200	10200	10010	13260	7140	10200	10082.56	0.17	0	38	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1083	22.46	1.90	12	0.12	451.00	5326.00	14550	20220831	-30.38	8410	20230103	20.45	13260	-23.60	20230308	8410	20.45	20230103	14550	-30.38	20220831	8410	20.45	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
129	20230710	090912	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10040	-160	5	-1.57	34504490	3418	7.31	10200	10200	10040	13260	7140	10200	10094.94	0.17	0	-2643	10760	10480	10320	10040	9880	10400	9960	53	3060	500	7140	10	1	10690180	1073	22.26	1.89	12	0.03	451.00	5326.00	14550	20220831	-31.00	8410	20230103	19.38	13260	-24.28	20230308	8410	19.38	20230103	14550	-31.00	20220831	8410	19.38	20230103	3.17	N	265560	500	53 억		17718	N	N	66	N	00	N
130	20230707	160909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	-400	5	-3.77	467664660	45451	116.16	10590	10600	10160	13780	7420	10600	10289.45	0.21	0	-5080	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1090	22.62	1.92	12	0.43	451.00	5326.00	14550	20220831	-29.90	8410	20230103	21.28	13260	-23.08	20230308	8410	21.28	20230103	14550	-29.90	20220831	8410	21.28	20230103	3.14	N	265560	500	53 억		22799	N	N	66	N	00	N
131	20230707	150909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	-400	5	-3.77	446780320	43403	110.92	10590	10600	10160	13780	7420	10600	10293.77	0.21	0	-4699	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1090	22.62	1.92	12	0.41	451.00	5326.00	14550	20220831	-29.90	8410	20230103	21.28	13260	-23.08	20230308	8410	21.28	20230103	14550	-29.90	20220831	8410	21.28	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
132	20230707	140925	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	-430	5	-4.06	415925140	40371	103.17	10590	10600	10160	13780	7420	10600	10302.57	0.21	0	-4472	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1087	22.55	1.91	12	0.38	451.00	5326.00	14550	20220831	-30.10	8410	20230103	20.93	13260	-23.30	20230308	8410	20.93	20230103	14550	-30.10	20220831	8410	20.93	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
133	20230707	130913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10230	-370	5	-3.49	362940730	35171	89.88	10590	10600	10210	13780	7420	10600	10319.32	0.21	0	-4438	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1094	22.68	1.92	12	0.33	451.00	5326.00	14550	20220831	-29.69	8410	20230103	21.64	13260	-22.85	20230308	8410	21.64	20230103	14550	-29.69	20220831	8410	21.64	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
134	20230707	120918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10230	-370	5	-3.49	318327250	30813	78.75	10590	10600	10220	13780	7420	10600	10330.94	0.21	0	-2916	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1094	22.68	1.92	12	0.29	451.00	5326.00	14550	20220831	-29.69	8410	20230103	21.64	13260	-22.85	20230308	8410	21.64	20230103	14550	-29.69	20220831	8410	21.64	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
135	20230707	110923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-300	5	-2.83	241587400	23321	59.60	10590	10600	10270	13780	7420	10600	10359.22	0.21	0	-4679	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1101	22.84	1.93	12	0.22	451.00	5326.00	14550	20220831	-29.21	8410	20230103	22.47	13260	-22.32	20230308	8410	22.47	20230103	14550	-29.21	20220831	8410	22.47	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
136	20230707	100909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	-270	5	-2.55	170445880	16419	41.96	10590	10600	10310	13780	7420	10600	10381.01	0.21	0	-1978	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1104	22.90	1.94	12	0.15	451.00	5326.00	14550	20220831	-29.00	8410	20230103	22.83	13260	-22.10	20230308	8410	22.83	20230103	14550	-29.00	20220831	8410	22.83	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
137	20230707	090910	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10480	-120	5	-1.13	21278460	2027	5.18	10590	10600	10400	13780	7420	10600	10497.51	0.21	0	-133	11000	10800	10680	10480	10360	10740	10420	53	3180	500	7420	10	1	10690180	1120	23.24	1.97	12	0.02	451.00	5326.00	14550	20220831	-27.97	8410	20230103	24.61	13260	-20.97	20230308	8410	24.61	20230103	14550	-27.97	20220831	8410	24.61	20230103	3.14	N	265560	500	53 억		22799	N	N	7	N	00	N
138	20230706	160909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10600	-330	5	-3.02	417092410	39073	119.91	10850	10880	10560	14200	7660	10930	10675.01	0.35	0	-14258	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1133	23.50	1.99	12	0.37	451.00	5326.00	14550	20220831	-27.15	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14550	-27.15	20220831	8410	26.04	20230103	3.04	N	265560	500	53 억		37024	N	N	7	N	00	N
139	20230706	150910	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	-370	5	-3.39	399875010	37447	114.92	10850	10880	10560	14200	7660	10930	10678.43	0.35	0	-14124	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1129	23.41	1.98	12	0.35	451.00	5326.00	14550	20220831	-27.42	8410	20230103	25.56	13260	-20.36	20230308	8410	25.56	20230103	14550	-27.42	20220831	8410	25.56	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
140	20230706	140912	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10600	-330	5	-3.02	341058980	31890	97.87	10850	10880	10560	14200	7660	10930	10694.86	0.35	0	-10291	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1133	23.50	1.99	12	0.30	451.00	5326.00	14550	20220831	-27.15	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14550	-27.15	20220831	8410	26.04	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
141	20230706	130908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10600	-330	5	-3.02	290448470	27110	83.20	10850	10880	10580	14200	7660	10930	10713.70	0.35	0	-8550	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1133	23.50	1.99	12	0.25	451.00	5326.00	14550	20220831	-27.15	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14550	-27.15	20220831	8410	26.04	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
142	20230706	120850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10710	-220	5	-2.01	201537960	18772	57.61	10850	10880	10690	14200	7660	10930	10736.09	0.35	0	-2919	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1145	23.75	2.01	12	0.18	451.00	5326.00	14550	20220831	-26.39	8410	20230103	27.35	13260	-19.23	20230308	8410	27.35	20230103	14550	-26.39	20220831	8410	27.35	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
143	20230706	110916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10730	-200	5	-1.83	169926110	15823	48.56	10850	10880	10690	14200	7660	10930	10739.18	0.35	0	-2174	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1147	23.79	2.01	12	0.15	451.00	5326.00	14550	20220831	-26.25	8410	20230103	27.59	13260	-19.08	20230308	8410	27.59	20230103	14550	-26.25	20220831	8410	27.59	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
144	20230706	100911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10710	-220	5	-2.01	134042150	12477	38.29	10850	10880	10690	14200	7660	10930	10743.14	0.35	0	-2566	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1145	23.75	2.01	12	0.12	451.00	5326.00	14550	20220831	-26.39	8410	20230103	27.35	13260	-19.23	20230308	8410	27.35	20230103	14550	-26.39	20220831	8410	27.35	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
145	20230706	090908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10750	-180	5	-1.65	26115260	2413	7.41	10850	10880	10750	14200	7660	10930	10822.74	0.35	0	-1221	11163	11046	10923	10806	10683	11105	10865	53	3270	500	7650	10	1	10690180	1149	23.84	2.02	12	0.02	451.00	5326.00	14550	20220831	-26.12	8410	20230103	27.82	13260	-18.93	20230308	8410	27.82	20230103	14550	-26.12	20220831	8410	27.82	20230103	3.04	N	265560	500	53 억		37024	N	N	0	N	00	N
146	20230705	160905	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	40	2	0.37	350751450	32094	98.69	10800	11040	10800	14150	7630	10890	10928.88	0.34	0	630	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1168	24.24	2.05	12	0.30	451.00	5326.00	14550	20220831	-24.88	8410	20230103	29.96	13260	-17.57	20230308	8410	29.96	20230103	14550	-24.88	20220831	8410	29.96	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
147	20230705	150901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10910	20	2	0.18	338710580	30992	95.30	10800	11040	10800	14150	7630	10890	10928.97	0.34	0	903	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1166	24.19	2.05	12	0.29	451.00	5326.00	14550	20220831	-25.02	8410	20230103	29.73	13260	-17.72	20230308	8410	29.73	20230103	14550	-25.02	20220831	8410	29.73	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
148	20230705	140852	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10890	0	3	0.00	313460150	28673	88.17	10800	11040	10800	14150	7630	10890	10932.24	0.34	0	1912	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1164	24.15	2.04	12	0.27	451.00	5326.00	14550	20220831	-25.15	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14550	-25.15	20220831	8410	29.49	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
149	20230705	130855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	60	2	0.55	280232100	25623	78.79	10800	11040	10800	14150	7630	10890	10936.74	0.34	0	3509	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1171	24.28	2.06	12	0.24	451.00	5326.00	14550	20220831	-24.74	8410	20230103	30.20	13260	-17.42	20230308	8410	30.20	20230103	14550	-24.74	20220831	8410	30.20	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
150	20230705	120854	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10900	10	2	0.09	258894030	23669	72.78	10800	11040	10800	14150	7630	10890	10938.11	0.34	0	3608	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1165	24.17	2.05	12	0.22	451.00	5326.00	14550	20220831	-25.09	8410	20230103	29.61	13260	-17.80	20230308	8410	29.61	20230103	14550	-25.09	20220831	8410	29.61	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
151	20230705	110903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	60	2	0.55	224851080	20554	63.20	10800	11040	10800	14150	7630	10890	10939.53	0.34	0	4101	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1171	24.28	2.06	12	0.19	451.00	5326.00	14550	20220831	-24.74	8410	20230103	30.20	13260	-17.42	20230308	8410	30.20	20230103	14550	-24.74	20220831	8410	30.20	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
152	20230705	100855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10920	30	2	0.28	185918260	16993	52.25	10800	11040	10800	14150	7630	10890	10940.87	0.34	0	4299	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1167	24.21	2.05	12	0.16	451.00	5326.00	14550	20220831	-24.95	8410	20230103	29.85	13260	-17.65	20230308	8410	29.85	20230103	14550	-24.95	20220831	8410	29.85	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
153	20230705	090855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10960	70	2	0.64	58017010	5351	16.45	10800	10980	10800	14150	7630	10890	10842.27	0.34	0	1344	11043	10966	10863	10786	10683	11005	10825	53	3260	500	7620	10	1	10690180	1172	24.30	2.06	12	0.05	451.00	5326.00	14550	20220831	-24.67	8410	20230103	30.32	13260	-17.35	20230308	8410	30.32	20230103	14550	-24.67	20220831	8410	30.32	20230103	3.08	N	265560	500	53 억		36426	N	N	1766	N	00	N
154	20230704	160851	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10890	-40	5	-0.37	351494010	32447	138.35	10880	10940	10760	14200	7660	10930	10832.67	0.37	0	-3189	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1164	24.15	2.04	12	0.30	451.00	5326.00	14550	20220831	-25.15	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14550	-25.15	20220831	8410	29.49	20230103	3.09	N	265560	500	53 억		39479	N	N	1766	N	00	N
155	20230704	150841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10880	-50	5	-0.46	336419190	31062	132.45	10880	10940	10760	14200	7660	10930	10830.57	0.37	0	-2970	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1163	24.12	2.04	12	0.29	451.00	5326.00	14550	20220831	-25.22	8410	20230103	29.37	13260	-17.95	20230308	8410	29.37	20230103	14550	-25.22	20220831	8410	29.37	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
156	20230704	140846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10850	-80	5	-0.73	297942090	27516	117.33	10880	10940	10760	14200	7660	10930	10827.96	0.37	0	-3482	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1160	24.06	2.04	12	0.26	451.00	5326.00	14550	20220831	-25.43	8410	20230103	29.01	13260	-18.17	20230308	8410	29.01	20230103	14550	-25.43	20220831	8410	29.01	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
157	20230704	130834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10830	-100	5	-0.91	279407190	25804	110.03	10880	10940	10760	14200	7660	10930	10828.06	0.37	0	-3721	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1158	24.01	2.03	12	0.24	451.00	5326.00	14550	20220831	-25.57	8410	20230103	28.78	13260	-18.33	20230308	8410	28.78	20230103	14550	-25.57	20220831	8410	28.78	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
158	20230704	120845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10820	-110	5	-1.01	235838900	21779	92.87	10880	10940	10760	14200	7660	10930	10828.73	0.37	0	-4556	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1157	23.99	2.03	12	0.20	451.00	5326.00	14550	20220831	-25.64	8410	20230103	28.66	13260	-18.40	20230308	8410	28.66	20230103	14550	-25.64	20220831	8410	28.66	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
159	20230704	110838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10780	-150	5	-1.37	227078650	20967	89.40	10880	10940	10760	14200	7660	10930	10830.29	0.37	0	-4583	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1152	23.90	2.02	12	0.20	451.00	5326.00	14550	20220831	-25.91	8410	20230103	28.18	13260	-18.70	20230308	8410	28.18	20230103	14550	-25.91	20220831	8410	28.18	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
160	20230704	100834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10800	-130	5	-1.19	163962230	15114	64.45	10880	10940	10800	14200	7660	10930	10848.37	0.37	0	-1880	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1155	23.95	2.03	12	0.14	451.00	5326.00	14550	20220831	-25.77	8410	20230103	28.42	13260	-18.55	20230308	8410	28.42	20230103	14550	-25.77	20220831	8410	28.42	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
161	20230704	090833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10840	-90	5	-0.82	21346200	1965	8.38	10880	10940	10830	14200	7660	10930	10863.21	0.37	0	-1316	11070	11000	10860	10790	10650	11035	10825	53	3270	500	7650	10	1	10690180	1159	24.04	2.04	12	0.02	451.00	5326.00	14550	20220831	-25.50	8410	20230103	28.89	13260	-18.25	20230308	8410	28.89	20230103	14550	-25.50	20220831	8410	28.89	20230103	3.09	N	265560	500	53 억		39479	N	N	0	N	00	N
162	20230703	160826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	230	2	2.15	254608680	23427	126.74	10720	10930	10720	13910	7490	10700	10867.10	0.39	0	-2348	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1168	24.24	2.05	12	0.22	451.00	5326.00	14550	20220831	-24.88	8410	20230103	29.96	13260	-17.57	20230308	8410	29.96	20230103	14550	-24.88	20220831	8410	29.96	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
163	20230703	150834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10840	140	2	1.31	176839690	16306	88.22	10720	10900	10720	13910	7490	10700	10845.07	0.39	0	98	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1159	24.04	2.04	12	0.15	451.00	5326.00	14550	20220831	-25.50	8410	20230103	28.89	13260	-18.25	20230308	8410	28.89	20230103	14550	-25.50	20220831	8410	28.89	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
164	20230703	140833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10830	130	2	1.21	163084080	15035	81.34	10720	10900	10720	13910	7490	10700	10846.96	0.39	0	183	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1158	24.01	2.03	12	0.14	451.00	5326.00	14550	20220831	-25.57	8410	20230103	28.78	13260	-18.33	20230308	8410	28.78	20230103	14550	-25.57	20220831	8410	28.78	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
165	20230703	130827	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10820	120	2	1.12	151949280	14007	75.78	10720	10900	10720	13910	7490	10700	10848.10	0.39	0	753	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1157	23.99	2.03	12	0.13	451.00	5326.00	14550	20220831	-25.64	8410	20230103	28.66	13260	-18.40	20230308	8410	28.66	20230103	14550	-25.64	20220831	8410	28.66	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
166	20230703	120835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10880	180	2	1.68	120738950	11130	60.21	10720	10900	10720	13910	7490	10700	10848.06	0.39	0	1878	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1163	24.12	2.04	12	0.10	451.00	5326.00	14550	20220831	-25.22	8410	20230103	29.37	13260	-17.95	20230308	8410	29.37	20230103	14550	-25.22	20220831	8410	29.37	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
167	20230703	110828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10850	150	2	1.40	114887820	10592	57.30	10720	10900	10720	13910	7490	10700	10846.66	0.39	0	1924	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1160	24.06	2.04	12	0.10	451.00	5326.00	14550	20220831	-25.43	8410	20230103	29.01	13260	-18.17	20230308	8410	29.01	20230103	14550	-25.43	20220831	8410	29.01	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
168	20230703	100816	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10870	170	2	1.59	69920270	6459	34.94	10720	10870	10720	13910	7490	10700	10825.25	0.39	0	2386	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1162	24.10	2.04	12	0.06	451.00	5326.00	14550	20220831	-25.29	8410	20230103	29.25	13260	-18.02	20230308	8410	29.25	20230103	14550	-25.29	20220831	8410	29.25	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N
169	20230703	090826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10830	130	2	1.21	15865950	1470	7.95	10720	10830	10720	13910	7490	10700	10793.16	0.39	0	362	10940	10820	10680	10560	10420	10880	10620	53	3210	500	7490	10	1	10690180	1158	24.01	2.03	12	0.01	451.00	5326.00	14550	20220831	-25.57	8410	20230103	28.78	13260	-18.33	20230308	8410	28.78	20230103	14550	-25.57	20220831	8410	28.78	20230103	3.05	N	265560	500	53 억		41827	N	N	189	N	00	N