KissMeData/067570/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	160614	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3580	160	2	4.68	554514685	155637	86.19	3445	3640	3405	4445	2395	3420	3562.87	2.08	0	30673	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1175	-111.88	0.71	12	0.47	-32.00	5037.00	4578	20230512	-21.80	2902	20221013	23.36	4578	-21.80	20230512	3009	18.98	20230103	4915	-27.16	20230512	3100	15.48	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
3	20230731	150615	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	170	2	4.97	537096190	150759	83.49	3445	3640	3405	4445	2395	3420	3562.61	2.08	0	31012	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1178	-112.19	0.71	12	0.46	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3100	15.81	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
4	20230731	140617	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3595	175	2	5.12	491076415	137952	76.40	3445	3640	3405	4445	2395	3420	3559.76	2.08	0	26086	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1180	-112.34	0.71	12	0.42	-32.00	5037.00	4578	20230512	-21.47	2902	20221013	23.88	4578	-21.47	20230512	3009	19.47	20230103	4915	-26.86	20230512	3100	15.97	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
5	20230731	130616	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3610	190	2	5.56	460706180	129496	71.72	3445	3640	3405	4445	2395	3420	3557.69	2.08	0	22757	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1185	-112.81	0.72	12	0.39	-32.00	5037.00	4578	20230512	-21.14	2902	20221013	24.40	4578	-21.14	20230512	3009	19.97	20230103	4915	-26.55	20230512	3100	16.45	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
6	20230731	120623	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3595	175	2	5.12	382991485	108052	59.84	3445	3640	3405	4445	2395	3420	3544.51	2.08	0	20043	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1180	-112.34	0.71	12	0.33	-32.00	5037.00	4578	20230512	-21.47	2902	20221013	23.88	4578	-21.47	20230512	3009	19.47	20230103	4915	-26.86	20230512	3100	15.97	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
7	20230731	110625	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	140	2	4.09	213021510	60733	33.63	3445	3565	3405	4445	2395	3420	3507.51	2.08	0	-5120	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1169	-111.25	0.71	12	0.19	-32.00	5037.00	4578	20230512	-22.24	2902	20221013	22.67	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3100	14.84	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
8	20230731	100622	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3520	100	2	2.92	85430605	24715	13.69	3445	3530	3405	4445	2395	3420	3456.63	2.08	0	-8941	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1155	-110.00	0.70	12	0.08	-32.00	5037.00	4578	20230512	-23.11	2902	20221013	21.30	4578	-23.11	20230512	3009	16.98	20230103	4915	-28.38	20230512	3100	13.55	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
9	20230731	090615	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3445	25	2	0.73	1305655	379	0.21	3445	3445	3445	4445	2395	3420	3445.00	2.08	0	-152	3600	3510	3340	3250	3080	3555	3295	174	1025	500	2390	5	1	32824712	1131	-107.66	0.68	12	0.00	-32.00	5037.00	4578	20230512	-24.75	2902	20221013	18.71	4578	-24.75	20230512	3009	14.49	20230103	4915	-29.91	20230512	3100	11.13	20230726	2.03	N	067570	500	173 억		684060	N	N	0	N	00	N
10	20230728	160617	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3420	190	2	5.88	602077385	180009	140.70	3170	3430	3170	4195	2265	3230	3344.71	2.00	0	16039	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1123	-106.88	0.68	12	0.55	-32.00	5037.00	4578	20230512	-25.29	2902	20221013	17.85	4578	-25.29	20230512	3009	13.66	20230103	4915	-30.42	20230512	3100	10.32	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
11	20230728	150617	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3430	200	2	6.19	585676805	175215	136.95	3170	3430	3170	4195	2265	3230	3342.62	2.00	0	16712	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1126	-107.19	0.68	12	0.53	-32.00	5037.00	4578	20230512	-25.08	2902	20221013	18.19	4578	-25.08	20230512	3009	13.99	20230103	4915	-30.21	20230512	3100	10.65	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
12	20230728	140614	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3425	195	2	6.04	463124520	139366	108.93	3170	3430	3170	4195	2265	3230	3323.08	2.00	0	14218	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1124	-107.03	0.68	12	0.42	-32.00	5037.00	4578	20230512	-25.19	2902	20221013	18.02	4578	-25.19	20230512	3009	13.83	20230103	4915	-30.32	20230512	3100	10.48	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
13	20230728	130617	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3355	125	2	3.87	269617965	82601	64.56	3170	3355	3170	4195	2265	3230	3264.10	2.00	0	18548	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1101	-104.84	0.67	12	0.25	-32.00	5037.00	4578	20230512	-26.71	2902	20221013	15.61	4578	-26.71	20230512	3009	11.50	20230103	4915	-31.74	20230512	3100	8.23	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
14	20230728	120614	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3355	125	2	3.87	251010060	77034	60.21	3170	3355	3170	4195	2265	3230	3258.43	2.00	0	20394	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1101	-104.84	0.67	12	0.23	-32.00	5037.00	4578	20230512	-26.71	2902	20221013	15.61	4578	-26.71	20230512	3009	11.50	20230103	4915	-31.74	20230512	3100	8.23	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
15	20230728	110620	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3295	65	2	2.01	193651845	59778	46.72	3170	3325	3170	4195	2265	3230	3239.52	2.00	0	24030	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1082	-102.97	0.65	12	0.18	-32.00	5037.00	4578	20230512	-28.03	2902	20221013	13.54	4578	-28.03	20230512	3009	9.50	20230103	4915	-32.96	20230512	3100	6.29	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
16	20230728	100611	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3230	0	3	0.00	133792810	41454	32.40	3170	3260	3170	4195	2265	3230	3227.50	2.00	0	12442	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1060	-100.94	0.64	12	0.13	-32.00	5037.00	4578	20230512	-29.45	2902	20221013	11.30	4578	-29.45	20230512	3009	7.34	20230103	4915	-34.28	20230512	3100	4.19	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
17	20230728	090616	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3215	-15	5	-0.46	1270985	399	0.31	3170	3215	3170	4195	2265	3230	3185.43	2.00	0	-21	3316	3272	3211	3167	3106	3295	3190	174	965	500	2260	5	1	32824712	1055	-100.47	0.64	12	0.00	-32.00	5037.00	4578	20230512	-29.77	2902	20221013	10.79	4578	-29.77	20230512	3009	6.85	20230103	4915	-34.59	20230512	3100	3.71	20230726	2.09	N	067570	500	173 억		657021	N	N	0	N	00	N
18	20230727	160613	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3230	80	2	2.54	410163550	127803	41.00	3150	3255	3150	4095	2205	3150	3209.34	2.10	-40319	-38589	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1060	-100.94	0.64	12	0.39	-32.00	5037.00	4578	20230512	-29.45	2902	20221013	11.30	4578	-29.45	20230512	3009	7.34	20230103	4915	-34.28	20230512	3100	4.19	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
19	20230727	150614	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3210	60	2	1.90	401406400	125080	40.12	3150	3255	3150	4095	2205	3150	3209.20	2.10	-40319	-38093	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1054	-100.31	0.64	12	0.38	-32.00	5037.00	4578	20230512	-29.88	2902	20221013	10.61	4578	-29.88	20230512	3009	6.68	20230103	4915	-34.69	20230512	3100	3.55	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
20	20230727	140611	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3190	40	2	1.27	321590085	100192	32.14	3150	3255	3150	4095	2205	3150	3209.74	2.10	-40319	-30825	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1047	-99.69	0.63	12	0.31	-32.00	5037.00	4578	20230512	-30.32	2902	20221013	9.92	4578	-30.32	20230512	3009	6.02	20230103	4915	-35.10	20230512	3100	2.90	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
21	20230727	130611	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3205	55	2	1.75	273555730	85260	27.35	3150	3250	3150	4095	2205	3150	3208.49	2.10	-40319	-27808	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1052	-100.16	0.64	12	0.26	-32.00	5037.00	4578	20230512	-29.99	2902	20221013	10.44	4578	-29.99	20230512	3009	6.51	20230103	4915	-34.79	20230512	3100	3.39	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
22	20230727	120613	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3195	45	2	1.43	228247650	71034	22.79	3150	3250	3150	4095	2205	3150	3213.22	2.10	-40319	-19507	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1049	-99.84	0.63	12	0.22	-32.00	5037.00	4578	20230512	-30.21	2902	20221013	10.10	4578	-30.21	20230512	3009	6.18	20230103	4915	-34.99	20230512	3100	3.06	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
23	20230727	110614	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3210	60	2	1.90	204516480	63616	20.41	3150	3250	3150	4095	2205	3150	3214.86	2.10	-40319	-20393	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1054	-100.31	0.64	12	0.19	-32.00	5037.00	4578	20230512	-29.88	2902	20221013	10.61	4578	-29.88	20230512	3009	6.68	20230103	4915	-34.69	20230512	3100	3.55	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
24	20230727	100611	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3200	50	2	1.59	101891760	31803	10.20	3150	3245	3150	4095	2205	3150	3203.84	2.10	-40319	-11245	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1050	-100.00	0.64	12	0.10	-32.00	5037.00	4578	20230512	-30.10	2902	20221013	10.27	4578	-30.10	20230512	3009	6.35	20230103	4915	-34.89	20230512	3100	3.23	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
25	20230727	090610	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3225	75	2	2.38	21793635	6802	2.18	3150	3245	3150	4095	2205	3150	3204.00	2.10	-40319	-7	3430	3290	3195	3055	2960	3242	3007	174	945	500	2200	5	1	32824712	1059	-100.78	0.64	12	0.02	-32.00	5037.00	4578	20230512	-29.55	2902	20221013	11.13	4578	-29.55	20230512	3009	7.18	20230103	4915	-34.38	20230512	3100	4.03	20230726	2.14	N	067570	500	173 억		688737	N	N	0	N	00	N
26	20230726	160609	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3150	-170	5	-5.12	996040480	311487	189.88	3325	3335	3100	4315	2325	3320	3198.51	2.22	0	-55500	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1034	-98.44	0.63	12	0.95	-32.00	5037.00	4578	20230512	-31.19	2902	20221013	8.55	4578	-31.19	20230512	3009	4.69	20230103	4915	-35.91	20230512	3100	1.61	20230726	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
27	20230726	150613	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3140	-180	5	-5.42	948992480	296550	180.78	3325	3335	3100	4315	2325	3320	3200.11	2.22	0	-56372	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1031	-98.12	0.62	12	0.90	-32.00	5037.00	4578	20230512	-31.41	2902	20221013	8.20	4578	-31.41	20230512	3009	4.35	20230103	4915	-36.11	20230512	3100	1.29	20230726	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
28	20230726	140609	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3165	-155	5	-4.67	862187040	269113	164.05	3325	3335	3100	4315	2325	3320	3203.81	2.22	0	-57375	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1039	-98.91	0.63	12	0.82	-32.00	5037.00	4578	20230512	-30.87	2902	20221013	9.06	4578	-30.87	20230512	3009	5.18	20230103	4915	-35.61	20230512	3100	2.10	20230726	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
29	20230726	130608	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	3200	-120	5	-3.61	794012840	247537	150.90	3325	3335	3100	4315	2325	3320	3207.65	2.22	0	-57165	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1050	-100.00	0.64	12	0.75	-32.00	5037.00	4578	20230512	-30.10	2902	20221013	10.27	4578	-30.10	20230512	3009	6.35	20230103	4915	-34.89	20230512	3100	3.23	20230726	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
30	20230726	120610	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3195	-125	5	-3.77	641443020	199097	121.37	3325	3335	3150	4315	2325	3320	3221.76	2.22	0	-51102	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1049	-99.84	0.63	12	0.61	-32.00	5037.00	4578	20230512	-30.21	2902	20221013	10.10	4578	-30.21	20230512	3009	6.18	20230103	4915	-34.99	20230512	3115	2.57	20221013	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
31	20230726	110605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3200	-120	5	-3.61	520285640	161262	98.31	3325	3335	3150	4315	2325	3320	3226.34	2.22	0	-48109	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1050	-100.00	0.64	12	0.49	-32.00	5037.00	4578	20230512	-30.10	2902	20221013	10.27	4578	-30.10	20230512	3009	6.35	20230103	4915	-34.89	20230512	3115	2.73	20221013	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
32	20230726	100610	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3230	-90	5	-2.71	279354935	85946	52.39	3325	3335	3200	4315	2325	3320	3250.35	2.22	0	-39199	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1060	-100.94	0.64	12	0.26	-32.00	5037.00	4578	20230512	-29.45	2902	20221013	11.30	4578	-29.45	20230512	3009	7.34	20230103	4915	-34.28	20230512	3115	3.69	20221013	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
33	20230726	090605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3265	-55	5	-1.66	43145220	13093	7.98	3325	3335	3240	4315	2325	3320	3295.29	2.22	0	-10817	3470	3395	3320	3245	3170	3357	3207	174	995	500	2320	5	1	32824712	1072	-102.03	0.65	12	0.04	-32.00	5037.00	4578	20230512	-28.68	2902	20221013	12.51	4578	-28.68	20230512	3009	8.51	20230103	4915	-33.57	20230512	3115	4.82	20221013	2.14	N	067570	500	173 억		729056	N	N	0	N	00	N
34	20230725	160604	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3320	-80	5	-2.35	542015600	163769	73.41	3355	3395	3245	4420	2380	3400	3309.62	2.23	0	-10354	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1090	-103.75	0.66	12	0.50	-32.00	5037.00	4578	20230512	-27.48	2902	20221013	14.40	4578	-27.48	20230512	3009	10.34	20230103	4915	-32.45	20230512	3115	6.58	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
35	20230725	150559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3300	-100	5	-2.94	522561800	157891	70.78	3355	3395	3245	4420	2380	3400	3309.64	2.23	0	-9102	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1083	-103.12	0.66	12	0.48	-32.00	5037.00	4578	20230512	-27.92	2902	20221013	13.71	4578	-27.92	20230512	3009	9.67	20230103	4915	-32.86	20230512	3115	5.94	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
36	20230725	140600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3310	-90	5	-2.65	467087755	141171	63.28	3355	3395	3245	4420	2380	3400	3308.67	2.23	0	-3620	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1086	-103.44	0.66	12	0.43	-32.00	5037.00	4578	20230512	-27.70	2902	20221013	14.06	4578	-27.70	20230512	3009	10.00	20230103	4915	-32.66	20230512	3115	6.26	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
37	20230725	130605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3310	-90	5	-2.65	407659440	123249	55.25	3355	3395	3245	4420	2380	3400	3307.61	2.23	0	-1150	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1086	-103.44	0.66	12	0.38	-32.00	5037.00	4578	20230512	-27.70	2902	20221013	14.06	4578	-27.70	20230512	3009	10.00	20230103	4915	-32.66	20230512	3115	6.26	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
38	20230725	120604	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3305	-95	5	-2.79	386175970	116772	52.35	3355	3395	3245	4420	2380	3400	3307.09	2.23	0	1680	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1085	-103.28	0.66	12	0.36	-32.00	5037.00	4578	20230512	-27.81	2902	20221013	13.89	4578	-27.81	20230512	3009	9.84	20230103	4915	-32.76	20230512	3115	6.10	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
39	20230725	110602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3275	-125	5	-3.68	308431240	92944	41.66	3355	3395	3270	4420	2380	3400	3318.46	2.23	0	-4669	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1075	-102.34	0.65	12	0.28	-32.00	5037.00	4578	20230512	-28.46	2902	20221013	12.85	4578	-28.46	20230512	3009	8.84	20230103	4915	-33.37	20230512	3115	5.14	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
40	20230725	100602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3330	-70	5	-2.06	163806175	49010	21.97	3355	3395	3300	4420	2380	3400	3342.30	2.23	0	765	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1093	-104.06	0.66	12	0.15	-32.00	5037.00	4578	20230512	-27.26	2902	20221013	14.75	4578	-27.26	20230512	3009	10.67	20230103	4915	-32.25	20230512	3115	6.90	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
41	20230725	090601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3330	-70	5	-2.06	28577530	8537	3.83	3355	3395	3310	4420	2380	3400	3347.49	2.23	0	-2509	3613	3506	3433	3326	3253	3470	3290	174	1020	500	2380	5	1	32824712	1093	-104.06	0.66	12	0.03	-32.00	5037.00	4578	20230512	-27.26	2902	20221013	14.75	4578	-27.26	20230512	3009	10.67	20230103	4915	-32.25	20230512	3115	6.90	20221013	2.25	N	067570	500	173 억		730518	N	N	0	N	00	N
42	20230724	160605	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	-150	5	-4.23	759372300	223077	134.40	3540	3540	3360	4615	2485	3550	3404.08	2.23	0	-11103	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1116	-106.25	0.68	12	0.68	-32.00	5037.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3115	9.15	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
43	20230724	150600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	-150	5	-4.23	749074490	220049	132.57	3540	3540	3360	4615	2485	3550	3404.13	2.23	0	-10775	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1116	-106.25	0.68	12	0.67	-32.00	5037.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3115	9.15	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
44	20230724	140559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3400	-150	5	-4.23	725351415	213071	128.37	3540	3540	3360	4615	2485	3550	3404.27	2.23	0	-6851	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1116	-106.25	0.68	12	0.65	-32.00	5037.00	4578	20230512	-25.73	2902	20221013	17.16	4578	-25.73	20230512	3009	12.99	20230103	4915	-30.82	20230512	3115	9.15	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
45	20230724	130559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3385	-165	5	-4.65	628828360	184458	111.13	3540	3540	3365	4615	2485	3550	3409.06	2.23	0	2607	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1111	-105.78	0.67	12	0.56	-32.00	5037.00	4578	20230512	-26.06	2902	20221013	16.64	4578	-26.06	20230512	3009	12.50	20230103	4915	-31.13	20230512	3115	8.67	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
46	20230724	120600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3365	-185	5	-5.21	559834035	164046	98.83	3540	3540	3365	4615	2485	3550	3412.66	2.23	0	3435	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1105	-105.16	0.67	12	0.50	-32.00	5037.00	4578	20230512	-26.50	2902	20221013	15.95	4578	-26.50	20230512	3009	11.83	20230103	4915	-31.54	20230512	3115	8.03	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
47	20230724	110603	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3425	-125	5	-3.52	416316130	121741	73.35	3540	3540	3390	4615	2485	3550	3419.69	2.23	0	12824	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1124	-107.03	0.68	12	0.37	-32.00	5037.00	4578	20230512	-25.19	2902	20221013	18.02	4578	-25.19	20230512	3009	13.83	20230103	4915	-30.32	20230512	3115	9.95	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
48	20230724	100557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3420	-130	5	-3.66	360793895	105502	63.56	3540	3540	3390	4615	2485	3550	3419.78	2.23	0	13297	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1123	-106.88	0.68	12	0.32	-32.00	5037.00	4578	20230512	-25.29	2902	20221013	17.85	4578	-25.29	20230512	3009	13.66	20230103	4915	-30.42	20230512	3115	9.79	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
49	20230724	090600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3475	-75	5	-2.11	18177560	5192	3.13	3540	3540	3470	4615	2485	3550	3501.07	2.23	0	-2995	3776	3662	3561	3447	3346	3612	3397	174	1065	500	2480	5	1	32824712	1141	-108.59	0.69	12	0.02	-32.00	5037.00	4578	20230512	-24.09	2902	20221013	19.75	4578	-24.09	20230512	3009	15.49	20230103	4915	-29.30	20230512	3115	11.56	20221013	2.29	N	067570	500	173 억		730857	N	N	0	N	00	N
50	20230721	160555	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3550	-120	5	-3.27	594681280	165439	91.11	3670	3675	3460	4770	2570	3670	3594.89	2.26	0	-19908	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1165	-110.94	0.70	12	0.50	-32.00	5037.00	4578	20230512	-22.46	2902	20221013	22.33	4578	-22.46	20230512	3009	17.98	20230103	4915	-27.77	20230512	3115	13.96	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
51	20230721	150557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	-105	5	-2.86	448328035	123966	68.27	3670	3675	3555	4770	2570	3670	3616.54	2.26	0	-23885	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1170	-111.41	0.71	12	0.38	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
52	20230721	140554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3585	-85	5	-2.32	303953315	83609	46.04	3670	3675	3580	4770	2570	3670	3635.41	2.26	0	-23569	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1177	-112.03	0.71	12	0.25	-32.00	5037.00	4578	20230512	-21.69	2902	20221013	23.54	4578	-21.69	20230512	3009	19.14	20230103	4915	-27.06	20230512	3115	15.09	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
53	20230721	130556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3645	-25	5	-0.68	220924885	60563	33.35	3670	3675	3610	4770	2570	3670	3647.85	2.26	0	-16164	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1196	-113.91	0.72	12	0.18	-32.00	5037.00	4578	20230512	-20.38	2902	20221013	25.60	4578	-20.38	20230512	3009	21.14	20230103	4915	-25.84	20230512	3115	17.01	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
54	20230721	120602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3645	-25	5	-0.68	188958665	51773	28.51	3670	3675	3610	4770	2570	3670	3649.75	2.26	0	-11898	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1196	-113.91	0.72	12	0.16	-32.00	5037.00	4578	20230512	-20.38	2902	20221013	25.60	4578	-20.38	20230512	3009	21.14	20230103	4915	-25.84	20230512	3115	17.01	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
55	20230721	110600	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3665	-5	5	-0.14	169021595	46319	25.51	3670	3675	3610	4770	2570	3670	3649.08	2.26	0	-9961	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1203	-114.53	0.73	12	0.14	-32.00	5037.00	4578	20230512	-19.94	2902	20221013	26.29	4578	-19.94	20230512	3009	21.80	20230103	4915	-25.43	20230512	3115	17.66	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
56	20230721	100559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3650	-20	5	-0.54	94394180	25938	14.28	3670	3670	3610	4770	2570	3670	3639.22	2.26	0	-4220	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1198	-114.06	0.72	12	0.08	-32.00	5037.00	4578	20230512	-20.27	2902	20221013	25.78	4578	-20.27	20230512	3009	21.30	20230103	4915	-25.74	20230512	3115	17.17	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
57	20230721	090559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3625	-45	5	-1.23	8966270	2461	1.36	3670	3670	3615	4770	2570	3670	3643.34	2.26	0	-491	3863	3766	3683	3586	3503	3725	3545	174	1100	500	2560	5	1	32824712	1190	-113.28	0.72	12	0.01	-32.00	5037.00	4578	20230512	-20.82	2902	20221013	24.91	4578	-20.82	20230512	3009	20.47	20230103	4915	-26.25	20230512	3115	16.37	20221013	2.26	N	067570	500	173 억		742799	N	N	0	N	00	N
58	20230720	160554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3670	-110	5	-2.91	663571965	181354	95.23	3780	3780	3600	4910	2650	3780	3658.99	2.31	0	-25439	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1205	-114.69	0.73	12	0.55	-32.00	5037.00	4578	20230512	-19.83	2902	20221013	26.46	4578	-19.83	20230512	3009	21.97	20230103	4915	-25.33	20230512	3115	17.82	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
59	20230720	150553	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3650	-130	5	-3.44	622289700	170063	89.30	3780	3780	3600	4910	2650	3780	3659.17	2.31	0	-21017	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1198	-114.06	0.72	12	0.52	-32.00	5037.00	4578	20230512	-20.27	2902	20221013	25.78	4578	-20.27	20230512	3009	21.30	20230103	4915	-25.74	20230512	3115	17.17	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
60	20230720	140553	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3620	-160	5	-4.23	563825375	153981	80.85	3780	3780	3600	4910	2650	3780	3661.66	2.31	0	-13432	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1188	-113.12	0.72	12	0.47	-32.00	5037.00	4578	20230512	-20.93	2902	20221013	24.74	4578	-20.93	20230512	3009	20.31	20230103	4915	-26.35	20230512	3115	16.21	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
61	20230720	130552	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3630	-150	5	-3.97	386934660	104969	55.12	3780	3780	3630	4910	2650	3780	3686.18	2.31	0	-10777	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1192	-113.44	0.72	12	0.32	-32.00	5037.00	4578	20230512	-20.71	2902	20221013	25.09	4578	-20.71	20230512	3009	20.64	20230103	4915	-26.14	20230512	3115	16.53	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
62	20230720	120557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3660	-120	5	-3.17	277014320	74802	39.28	3780	3780	3655	4910	2650	3780	3703.30	2.31	0	-5211	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1201	-114.38	0.73	12	0.23	-32.00	5037.00	4578	20230512	-20.05	2902	20221013	26.12	4578	-20.05	20230512	3009	21.64	20230103	4915	-25.53	20230512	3115	17.50	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
63	20230720	110555	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3715	-65	5	-1.72	200637070	54086	28.40	3780	3780	3685	4910	2650	3780	3709.59	2.31	0	4326	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1219	-116.09	0.74	12	0.16	-32.00	5037.00	4578	20230512	-18.85	2902	20221013	28.02	4578	-18.85	20230512	3009	23.46	20230103	4915	-24.42	20230512	3115	19.26	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
64	20230720	100551	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3695	-85	5	-2.25	167312335	45096	23.68	3780	3780	3685	4910	2650	3780	3710.14	2.31	0	5622	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1213	-115.47	0.73	12	0.14	-32.00	5037.00	4578	20230512	-19.29	2902	20221013	27.33	4578	-19.29	20230512	3009	22.80	20230103	4915	-24.82	20230512	3115	18.62	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
65	20230720	090550	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3735	-45	5	-1.19	7373115	1961	1.03	3780	3780	3735	4910	2650	3780	3759.88	2.31	0	-975	3916	3847	3771	3702	3626	3810	3665	174	1130	500	2640	5	1	32824712	1226	-116.72	0.74	12	0.01	-32.00	5037.00	4578	20230512	-18.41	2902	20221013	28.70	4578	-18.41	20230512	3009	24.13	20230103	4915	-24.01	20230512	3115	19.90	20221013	2.26	N	067570	500	173 억		759524	N	N	0	N	00	N
66	20230719	160602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3780	-10	5	-0.26	715436895	190219	95.63	3825	3840	3695	4925	2655	3790	3761.06	2.35	0	-11581	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1241	-118.12	0.75	12	0.58	-32.00	5037.00	4578	20230512	-17.43	2902	20221013	30.25	4578	-17.43	20230512	3009	25.62	20230103	4915	-23.09	20230512	3115	21.35	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
67	20230719	150601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3790	0	3	0.00	664886690	176860	88.92	3825	3840	3695	4925	2655	3790	3759.40	2.35	0	-11281	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1244	-118.44	0.75	12	0.54	-32.00	5037.00	4578	20230512	-17.21	2902	20221013	30.60	4578	-17.21	20230512	3009	25.96	20230103	4915	-22.89	20230512	3115	21.67	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
68	20230719	140602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3780	-10	5	-0.26	578172720	153959	77.40	3825	3840	3695	4925	2655	3790	3755.37	2.35	0	-12334	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1241	-118.12	0.75	12	0.47	-32.00	5037.00	4578	20230512	-17.43	2902	20221013	30.25	4578	-17.43	20230512	3009	25.62	20230103	4915	-23.09	20230512	3115	21.35	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
69	20230719	130556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3755	-35	5	-0.92	461240140	122803	61.74	3825	3840	3695	4925	2655	3790	3755.94	2.35	0	-24087	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1233	-117.34	0.75	12	0.37	-32.00	5037.00	4578	20230512	-17.98	2902	20221013	29.39	4578	-17.98	20230512	3009	24.79	20230103	4915	-23.60	20230512	3115	20.55	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
70	20230719	120602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3740	-50	5	-1.32	400422560	106629	53.61	3825	3840	3695	4925	2655	3790	3755.29	2.35	0	-21463	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1228	-116.88	0.74	12	0.32	-32.00	5037.00	4578	20230512	-18.30	2902	20221013	28.88	4578	-18.30	20230512	3009	24.29	20230103	4915	-23.91	20230512	3115	20.06	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
71	20230719	110602	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3785	-5	5	-0.13	351558370	93605	47.06	3825	3840	3695	4925	2655	3790	3755.76	2.35	0	-22175	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1242	-118.28	0.75	12	0.29	-32.00	5037.00	4578	20230512	-17.32	2902	20221013	30.43	4578	-17.32	20230512	3009	25.79	20230103	4915	-22.99	20230512	3115	21.51	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
72	20230719	100557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3750	-40	5	-1.06	248494755	66516	33.44	3825	3825	3695	4925	2655	3790	3735.86	2.35	0	-20295	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1231	-117.19	0.74	12	0.20	-32.00	5037.00	4578	20230512	-18.09	2902	20221013	29.22	4578	-18.09	20230512	3009	24.63	20230103	4915	-23.70	20230512	3115	20.39	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
73	20230719	090557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3780	-10	5	-0.26	29442440	7817	3.93	3825	3825	3735	4925	2655	3790	3766.46	2.35	0	-320	4013	3901	3808	3696	3603	3855	3650	174	1135	500	2650	5	1	32824712	1241	-118.12	0.75	12	0.02	-32.00	5037.00	4578	20230512	-17.43	2902	20221013	30.25	4578	-17.43	20230512	3009	25.62	20230103	4915	-23.09	20230512	3115	21.35	20221013	2.24	N	067570	500	173 억		770544	N	N	0	N	00	N
74	20230718	160557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3790	-70	5	-1.81	757566000	198653	81.29	3860	3920	3715	5010	2705	3860	3813.51	2.39	0	-17760	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1244	-118.44	0.75	12	0.61	-32.00	5037.00	4578	20230512	-17.21	2902	20221013	30.60	4578	-17.21	20230512	3009	25.96	20230103	4915	-22.89	20230512	3115	21.67	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
75	20230718	150557	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3735	-125	5	-3.24	706119060	184969	75.69	3860	3920	3715	5010	2705	3860	3817.50	2.39	0	-13601	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1226	-116.72	0.74	12	0.56	-32.00	5037.00	4578	20230512	-18.41	2902	20221013	28.70	4578	-18.41	20230512	3009	24.13	20230103	4915	-24.01	20230512	3115	19.90	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
76	20230718	140554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3730	-130	5	-3.37	671066340	175596	71.86	3860	3920	3715	5010	2705	3860	3821.65	2.39	0	-10723	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1224	-116.56	0.74	12	0.53	-32.00	5037.00	4578	20230512	-18.52	2902	20221013	28.53	4578	-18.52	20230512	3009	23.96	20230103	4915	-24.11	20230512	3115	19.74	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
77	20230718	130554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3755	-105	5	-2.72	627507645	163967	67.10	3860	3920	3715	5010	2705	3860	3827.04	2.39	0	-7546	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1233	-117.34	0.75	12	0.50	-32.00	5037.00	4578	20230512	-17.98	2902	20221013	29.39	4578	-17.98	20230512	3009	24.79	20230103	4915	-23.60	20230512	3115	20.55	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
78	20230718	120558	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3755	-105	5	-2.72	566456435	147676	60.43	3860	3920	3755	5010	2705	3860	3835.81	2.39	0	60	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1233	-117.34	0.75	12	0.45	-32.00	5037.00	4578	20230512	-17.98	2902	20221013	29.39	4578	-17.98	20230512	3009	24.79	20230103	4915	-23.60	20230512	3115	20.55	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
79	20230718	110559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3805	-55	5	-1.42	476374900	123780	50.65	3860	3920	3765	5010	2705	3860	3848.56	2.39	0	-897	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1249	-118.91	0.76	12	0.38	-32.00	5037.00	4578	20230512	-16.89	2902	20221013	31.12	4578	-16.89	20230512	3009	26.45	20230103	4915	-22.58	20230512	3115	22.15	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
80	20230718	100552	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3810	-50	5	-1.30	418233960	108423	44.37	3860	3920	3785	5010	2705	3860	3857.43	2.39	0	-2484	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1251	-119.06	0.76	12	0.33	-32.00	5037.00	4578	20230512	-16.78	2902	20221013	31.29	4578	-16.78	20230512	3009	26.62	20230103	4915	-22.48	20230512	3115	22.31	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
81	20230718	090553	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3890	30	2	0.78	29567135	7646	3.13	3860	3900	3830	5010	2705	3860	3867.01	2.39	0	3805	3953	3906	3858	3811	3763	3882	3787	174	1152	500	2700	5	1	32824712	1277	-121.56	0.77	12	0.02	-32.00	5037.00	4578	20230512	-15.03	2902	20221013	34.05	4578	-15.03	20230512	3009	29.28	20230103	4915	-20.85	20230512	3115	24.88	20221013	2.32	N	067570	500	173 억		784058	N	N	0	N	00	N
82	20230717	160555	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	0	3	0.00	925227185	239402	33.67	3905	3905	3810	5010	2705	3860	3864.77	2.52	0	-46078	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1267	-120.62	0.77	12	0.73	-32.00	5037.00	4578	20230512	-15.68	2902	20221013	33.01	4578	-15.68	20230512	3009	28.28	20230103	4915	-21.46	20230512	3115	23.92	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
83	20230717	150550	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	0	3	0.00	885177960	229021	32.21	3905	3905	3810	5010	2705	3860	3865.05	2.52	0	-45896	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1267	-120.62	0.77	12	0.70	-32.00	5037.00	4578	20230512	-15.68	2902	20221013	33.01	4578	-15.68	20230512	3009	28.28	20230103	4915	-21.46	20230512	3115	23.92	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
84	20230717	140554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3855	-5	5	-0.13	805236580	208295	29.29	3905	3905	3810	5010	2705	3860	3865.85	2.52	0	-40292	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1265	-120.47	0.77	12	0.63	-32.00	5037.00	4578	20230512	-15.79	2902	20221013	32.84	4578	-15.79	20230512	3009	28.12	20230103	4915	-21.57	20230512	3115	23.76	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
85	20230717	130549	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3855	-5	5	-0.13	691038910	178724	25.13	3905	3905	3810	5010	2705	3860	3866.51	2.52	0	-44499	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1265	-120.47	0.77	12	0.54	-32.00	5037.00	4578	20230512	-15.79	2902	20221013	32.84	4578	-15.79	20230512	3009	28.12	20230103	4915	-21.57	20230512	3115	23.76	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
86	20230717	120556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	0	3	0.00	606844660	156893	22.06	3905	3905	3810	5010	2705	3860	3867.89	2.52	0	-35582	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1267	-120.62	0.77	12	0.48	-32.00	5037.00	4578	20230512	-15.68	2902	20221013	33.01	4578	-15.68	20230512	3009	28.28	20230103	4915	-21.46	20230512	3115	23.92	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
87	20230717	110549	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	0	3	0.00	562953425	145530	20.46	3905	3905	3810	5010	2705	3860	3868.30	2.52	0	-28127	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1267	-120.62	0.77	12	0.44	-32.00	5037.00	4578	20230512	-15.68	2902	20221013	33.01	4578	-15.68	20230512	3009	28.28	20230103	4915	-21.46	20230512	3115	23.92	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
88	20230717	100550	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3875	15	2	0.39	413986540	107162	15.07	3905	3905	3810	5010	2705	3860	3863.18	2.52	0	-27114	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1272	-121.09	0.77	12	0.33	-32.00	5037.00	4578	20230512	-15.36	2902	20221013	33.53	4578	-15.36	20230512	3009	28.78	20230103	4915	-21.16	20230512	3115	24.40	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
89	20230717	090548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3810	-50	5	-1.30	189135615	48957	6.88	3905	3905	3810	5010	2705	3860	3863.30	2.52	0	-8477	4113	3986	3798	3671	3483	4050	3735	174	1152	500	2700	5	1	32824712	1251	-119.06	0.76	12	0.15	-32.00	5037.00	4578	20230512	-16.78	2902	20221013	31.29	4578	-16.78	20230512	3009	26.62	20230103	4915	-22.48	20230512	3115	22.31	20221013	2.33	N	067570	500	173 억		826712	N	N	0	N	00	N
90	20230714	160548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3860	185	2	5.03	2703610215	709529	480.64	3660	3925	3610	4775	2575	3675	3810.32	2.03	0	163727	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1267	-120.62	0.77	12	2.16	-32.00	5037.00	4578	20230512	-15.68	2902	20221013	33.01	4578	-15.68	20230512	3009	28.28	20230103	4915	-21.46	20230512	3115	23.92	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
91	20230714	150552	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3885	210	2	5.71	2568696315	674690	457.04	3660	3925	3610	4775	2575	3675	3807.22	2.03	0	153895	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1275	-121.41	0.77	12	2.06	-32.00	5037.00	4578	20230512	-15.14	2902	20221013	33.87	4578	-15.14	20230512	3009	29.11	20230103	4915	-20.96	20230512	3115	24.72	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
92	20230714	140553	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3890	215	2	5.85	1798741815	476813	322.99	3660	3920	3610	4775	2575	3675	3772.43	2.03	0	105195	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1277	-121.56	0.77	12	1.45	-32.00	5037.00	4578	20230512	-15.03	2902	20221013	34.05	4578	-15.03	20230512	3009	29.28	20230103	4915	-20.85	20230512	3115	24.88	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
93	20230714	130545	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3715	40	2	1.09	773192925	209650	142.02	3660	3760	3610	4775	2575	3675	3688.02	2.03	0	49596	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1219	-116.09	0.74	12	0.64	-32.00	5037.00	4578	20230512	-18.85	2902	20221013	28.02	4578	-18.85	20230512	3009	23.46	20230103	4915	-24.42	20230512	3115	19.26	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
94	20230714	120547	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3700	25	2	0.68	524821430	143153	96.97	3660	3720	3610	4775	2575	3675	3666.16	2.03	0	32341	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1215	-115.62	0.73	12	0.44	-32.00	5037.00	4578	20230512	-19.18	2902	20221013	27.50	4578	-19.18	20230512	3009	22.96	20230103	4915	-24.72	20230512	3115	18.78	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
95	20230714	110551	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3690	15	2	0.41	438378805	119767	81.13	3660	3705	3610	4775	2575	3675	3660.26	2.03	0	25703	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1211	-115.31	0.73	12	0.36	-32.00	5037.00	4578	20230512	-19.40	2902	20221013	27.15	4578	-19.40	20230512	3009	22.63	20230103	4915	-24.92	20230512	3115	18.46	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
96	20230714	100554	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3655	-20	5	-0.54	269061900	73772	49.97	3660	3675	3610	4775	2575	3675	3647.21	2.03	0	-11466	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1200	-114.22	0.73	12	0.22	-32.00	5037.00	4578	20230512	-20.16	2902	20221013	25.95	4578	-20.16	20230512	3009	21.47	20230103	4915	-25.64	20230512	3115	17.34	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
97	20230714	090550	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3655	-20	5	-0.54	11989875	3275	2.22	3660	3670	3655	4775	2575	3675	3661.03	2.03	0	605	3728	3701	3673	3646	3618	3687	3632	174	1100	500	2570	5	1	32824712	1200	-114.22	0.73	12	0.01	-32.00	5037.00	4578	20230512	-20.16	2902	20221013	25.95	4578	-20.16	20230512	3009	21.47	20230103	4915	-25.64	20230512	3115	17.34	20221013	2.32	N	067570	500	173 억		667407	N	N	0	N	00	N
98	20230713	160548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3675	-10	5	-0.27	537058125	146418	39.59	3685	3700	3645	4790	2580	3685	3667.98	2.09	0	-19104	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1206	-114.84	0.73	12	0.45	-32.00	5037.00	4578	20230512	-19.72	2902	20221013	26.64	4578	-19.72	20230512	3009	22.13	20230103	4915	-25.23	20230512	3115	17.98	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
99	20230713	150544	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3665	-20	5	-0.54	517136100	140979	38.12	3685	3700	3645	4790	2580	3685	3668.18	2.09	0	-17008	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1203	-114.53	0.73	12	0.43	-32.00	5037.00	4578	20230512	-19.94	2902	20221013	26.29	4578	-19.94	20230512	3009	21.80	20230103	4915	-25.43	20230512	3115	17.66	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
100	20230713	140543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3665	-20	5	-0.54	472672345	128837	34.83	3685	3700	3645	4790	2580	3685	3668.76	2.09	0	-12779	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1203	-114.53	0.73	12	0.39	-32.00	5037.00	4578	20230512	-19.94	2902	20221013	26.29	4578	-19.94	20230512	3009	21.80	20230103	4915	-25.43	20230512	3115	17.66	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
101	20230713	130546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3675	-10	5	-0.27	371976515	101356	27.40	3685	3700	3645	4790	2580	3685	3670.00	2.09	0	-8187	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1206	-114.84	0.73	12	0.31	-32.00	5037.00	4578	20230512	-19.72	2902	20221013	26.64	4578	-19.72	20230512	3009	22.13	20230103	4915	-25.23	20230512	3115	17.98	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
102	20230713	120541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3690	5	2	0.14	303989525	82903	22.41	3685	3700	3645	4790	2580	3685	3666.81	2.09	0	-3398	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1211	-115.31	0.73	12	0.25	-32.00	5037.00	4578	20230512	-19.40	2902	20221013	27.15	4578	-19.40	20230512	3009	22.63	20230103	4915	-24.92	20230512	3115	18.46	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
103	20230713	110546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3700	15	2	0.41	282855950	77170	20.86	3685	3700	3645	4790	2580	3685	3665.36	2.09	0	-1810	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1215	-115.62	0.73	12	0.24	-32.00	5037.00	4578	20230512	-19.18	2902	20221013	27.50	4578	-19.18	20230512	3009	22.96	20230103	4915	-24.72	20230512	3115	18.78	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
104	20230713	100544	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3655	-30	5	-0.81	219071330	59782	16.16	3685	3685	3645	4790	2580	3685	3664.50	2.09	0	-2882	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1200	-114.22	0.73	12	0.18	-32.00	5037.00	4578	20230512	-20.16	2902	20221013	25.95	4578	-20.16	20230512	3009	21.47	20230103	4915	-25.64	20230512	3115	17.34	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
105	20230713	090513	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3670	-15	5	-0.41	24347905	6623	1.79	3685	3685	3670	4790	2580	3685	3676.27	2.09	0	907	3801	3742	3671	3612	3541	3772	3642	174	1105	500	2570	5	1	32824712	1205	-114.69	0.73	12	0.02	-32.00	5037.00	4578	20230512	-19.83	2902	20221013	26.46	4578	-19.83	20230512	3009	21.97	20230103	4915	-25.33	20230512	3115	17.82	20221013	2.32	N	067570	500	173 억		686286	N	N	0	N	00	N
106	20230712	160542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3685	115	2	3.22	1359313685	369083	172.70	3650	3730	3600	4640	2500	3570	3682.95	2.17	0	-22941	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1210	-115.16	0.73	12	1.12	-32.00	5037.00	4578	20230512	-19.51	2902	20221013	26.98	4578	-19.51	20230512	3009	22.47	20230103	4915	-25.03	20230512	3115	18.30	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
107	20230712	150538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3685	115	2	3.22	1253333345	340286	159.22	3650	3730	3600	4640	2500	3570	3683.18	2.17	0	-23942	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1210	-115.16	0.73	12	1.04	-32.00	5037.00	4578	20230512	-19.51	2902	20221013	26.98	4578	-19.51	20230512	3009	22.47	20230103	4915	-25.03	20230512	3115	18.30	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
108	20230712	140538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3675	105	2	2.94	1145592735	310961	145.50	3650	3730	3600	4640	2500	3570	3684.04	2.17	0	-22004	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1206	-114.84	0.73	12	0.95	-32.00	5037.00	4578	20230512	-19.72	2902	20221013	26.64	4578	-19.72	20230512	3009	22.13	20230103	4915	-25.23	20230512	3115	17.98	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
109	20230712	130540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3680	110	2	3.08	1039971725	282162	132.02	3650	3730	3600	4640	2500	3570	3685.73	2.17	0	-22519	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1208	-115.00	0.73	12	0.86	-32.00	5037.00	4578	20230512	-19.62	2902	20221013	26.81	4578	-19.62	20230512	3009	22.30	20230103	4915	-25.13	20230512	3115	18.14	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
110	20230712	120540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3680	110	2	3.08	990135900	268633	125.69	3650	3730	3600	4640	2500	3570	3685.83	2.17	0	-17840	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1208	-115.00	0.73	12	0.82	-32.00	5037.00	4578	20230512	-19.62	2902	20221013	26.81	4578	-19.62	20230512	3009	22.30	20230103	4915	-25.13	20230512	3115	18.14	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
111	20230712	110540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3700	130	2	3.64	878794160	238379	111.54	3650	3730	3600	4640	2500	3570	3686.54	2.17	0	-14983	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1215	-115.62	0.73	12	0.73	-32.00	5037.00	4578	20230512	-19.18	2902	20221013	27.50	4578	-19.18	20230512	3009	22.96	20230103	4915	-24.72	20230512	3115	18.78	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
112	20230712	100542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3670	100	2	2.80	714779595	193911	90.73	3650	3730	3600	4640	2500	3570	3686.12	2.17	0	-8897	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1205	-114.69	0.73	12	0.59	-32.00	5037.00	4578	20230512	-19.83	2902	20221013	26.46	4578	-19.83	20230512	3009	21.97	20230103	4915	-25.33	20230512	3115	17.82	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
113	20230712	090540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3625	55	2	1.54	15001495	4148	1.94	3650	3660	3600	4640	2500	3570	3616.56	2.17	0	1142	3743	3656	3583	3496	3423	3620	3460	174	1070	500	2490	5	1	32824712	1190	-113.28	0.72	12	0.01	-32.00	5037.00	4578	20230512	-20.82	2902	20221013	24.91	4578	-20.82	20230512	3009	20.47	20230103	4915	-26.25	20230512	3115	16.37	20221013	2.33	N	067570	500	173 억		711518	N	N	0	N	00	N
114	20230711	160532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3570	30	2	0.85	761153210	213468	249.61	3575	3670	3510	4600	2480	3540	3565.65	1.98	0	59728	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1172	-111.56	0.71	12	0.65	-32.00	5037.00	4578	20230512	-22.02	2902	20221013	23.02	4578	-22.02	20230512	3009	18.64	20230103	4915	-27.37	20230512	3115	14.61	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
115	20230711	150533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3585	45	2	1.27	731770730	205263	240.01	3575	3670	3510	4600	2480	3540	3565.04	1.98	0	55465	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1177	-112.03	0.71	12	0.63	-32.00	5037.00	4578	20230512	-21.69	2902	20221013	23.54	4578	-21.69	20230512	3009	19.14	20230103	4915	-27.06	20230512	3115	15.09	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
116	20230711	140530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	35	2	0.99	674217995	189205	221.24	3575	3670	3510	4600	2480	3540	3563.43	1.98	0	49274	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1173	-111.72	0.71	12	0.58	-32.00	5037.00	4578	20230512	-21.91	2902	20221013	23.19	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
117	20230711	130522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3615	75	2	2.12	530924845	149346	174.63	3575	3670	3510	4600	2480	3540	3555.00	1.98	0	40049	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1187	-112.97	0.72	12	0.45	-32.00	5037.00	4578	20230512	-21.04	2902	20221013	24.57	4578	-21.04	20230512	3009	20.14	20230103	4915	-26.45	20230512	3115	16.05	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
118	20230711	120535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3555	15	2	0.42	369841850	104669	122.39	3575	3580	3510	4600	2480	3540	3533.44	1.98	0	27467	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1167	-111.09	0.71	12	0.32	-32.00	5037.00	4578	20230512	-22.35	2902	20221013	22.50	4578	-22.35	20230512	3009	18.15	20230103	4915	-27.67	20230512	3115	14.13	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
119	20230711	110538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3540	0	3	0.00	336998705	95432	111.59	3575	3580	3510	4600	2480	3540	3531.30	1.98	0	23961	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1162	-110.62	0.70	12	0.29	-32.00	5037.00	4578	20230512	-22.67	2902	20221013	21.98	4578	-22.67	20230512	3009	17.65	20230103	4915	-27.98	20230512	3115	13.64	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
120	20230711	100535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	25	2	0.71	200843375	56881	66.51	3575	3580	3510	4600	2480	3540	3530.94	1.98	0	29014	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1170	-111.41	0.71	12	0.17	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
121	20230711	090536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3545	5	2	0.14	3307120	930	1.09	3575	3575	3540	4600	2480	3540	3556.04	1.98	0	578	3670	3605	3560	3495	3450	3582	3472	174	1060	500	2470	5	1	32824712	1164	-110.78	0.70	12	0.00	-32.00	5037.00	4578	20230512	-22.56	2902	20221013	22.16	4578	-22.56	20230512	3009	17.81	20230103	4915	-27.87	20230512	3115	13.80	20221013	2.34	N	067570	500	173 억		650231	N	N	0	N	00	N
122	20230710	160531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3540	-60	5	-1.67	302977320	85024	60.17	3600	3625	3515	4680	2520	3600	3563.43	1.95	0	9852	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1162	-110.62	0.70	12	0.26	-32.00	5037.00	4578	20230512	-22.67	2902	20221013	21.98	4578	-22.67	20230512	3009	17.65	20230103	4915	-27.98	20230512	3115	13.64	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
123	20230710	150530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3545	-55	5	-1.53	294521680	82634	58.48	3600	3625	3515	4680	2520	3600	3564.17	1.95	0	10134	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1164	-110.78	0.70	12	0.25	-32.00	5037.00	4578	20230512	-22.56	2902	20221013	22.16	4578	-22.56	20230512	3009	17.81	20230103	4915	-27.87	20230512	3115	13.80	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
124	20230710	140526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3570	-30	5	-0.83	274915825	77122	54.58	3600	3625	3515	4680	2520	3600	3564.69	1.95	0	9938	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1172	-111.56	0.71	12	0.23	-32.00	5037.00	4578	20230512	-22.02	2902	20221013	23.02	4578	-22.02	20230512	3009	18.64	20230103	4915	-27.37	20230512	3115	14.61	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
125	20230710	130522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	-35	5	-0.97	248196880	69640	49.28	3600	3625	3515	4680	2520	3600	3564.00	1.95	0	4934	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1170	-111.41	0.71	12	0.21	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
126	20230710	120532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3570	-30	5	-0.83	216388490	60715	42.97	3600	3625	3515	4680	2520	3600	3564.00	1.95	0	-145	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1172	-111.56	0.71	12	0.18	-32.00	5037.00	4578	20230512	-22.02	2902	20221013	23.02	4578	-22.02	20230512	3009	18.64	20230103	4915	-27.37	20230512	3115	14.61	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
127	20230710	110533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	-10	5	-0.28	188684895	52986	37.50	3600	3625	3515	4680	2520	3600	3561.03	1.95	0	-5495	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1178	-112.19	0.71	12	0.16	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3115	15.25	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
128	20230710	100532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3555	-45	5	-1.25	140501125	39566	28.00	3600	3600	3515	4680	2520	3600	3551.06	1.95	0	-3532	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1167	-111.09	0.71	12	0.12	-32.00	5037.00	4578	20230512	-22.35	2902	20221013	22.50	4578	-22.35	20230512	3009	18.15	20230103	4915	-27.67	20230512	3115	14.13	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
129	20230710	090527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	-40	5	-1.11	24766940	6922	4.90	3600	3600	3560	4680	2520	3600	3578.00	1.95	0	-2419	3740	3670	3590	3520	3440	3630	3480	174	1080	500	2520	5	1	32824712	1169	-111.25	0.71	12	0.02	-32.00	5037.00	4578	20230512	-22.24	2902	20221013	22.67	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.32	N	067570	500	173 억		640378	N	N	0	N	00	N
130	20230707	160524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	-15	5	-0.41	505928635	141250	32.43	3615	3660	3510	4695	2535	3615	3581.78	1.96	0	-1837	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1182	-112.50	0.71	12	0.43	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
131	20230707	150527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	-50	5	-1.38	476905615	133173	30.58	3615	3660	3510	4695	2535	3615	3581.10	1.96	0	389	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1170	-111.41	0.71	12	0.41	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
132	20230707	140535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	-55	5	-1.52	455741560	127221	29.21	3615	3660	3510	4695	2535	3615	3582.28	1.96	0	942	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1169	-111.25	0.71	12	0.39	-32.00	5037.00	4578	20230512	-22.24	2902	20221013	22.67	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
133	20230707	130531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	-40	5	-1.11	408159585	113908	26.15	3615	3660	3510	4695	2535	3615	3583.24	1.96	0	1324	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1173	-111.72	0.71	12	0.35	-32.00	5037.00	4578	20230512	-21.91	2902	20221013	23.19	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
134	20230707	120531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3585	-30	5	-0.83	383770385	107108	24.59	3615	3660	3510	4695	2535	3615	3583.02	1.96	0	2451	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1177	-112.03	0.71	12	0.33	-32.00	5037.00	4578	20230512	-21.69	2902	20221013	23.54	4578	-21.69	20230512	3009	19.14	20230103	4915	-27.06	20230512	3115	15.09	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
135	20230707	110532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3595	-20	5	-0.55	337953200	94333	21.66	3615	3660	3510	4695	2535	3615	3582.55	1.96	0	-2380	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1180	-112.34	0.71	12	0.29	-32.00	5037.00	4578	20230512	-21.47	2902	20221013	23.88	4578	-21.47	20230512	3009	19.47	20230103	4915	-26.86	20230512	3115	15.41	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
136	20230707	100526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3585	-30	5	-0.83	192057935	54041	12.41	3615	3645	3510	4695	2535	3615	3553.93	1.96	0	-6860	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1177	-112.03	0.71	12	0.16	-32.00	5037.00	4578	20230512	-21.69	2902	20221013	23.54	4578	-21.69	20230512	3009	19.14	20230103	4915	-27.06	20230512	3115	15.09	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
137	20230707	090525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	-25	5	-0.69	23476575	6536	1.50	3615	3645	3550	4695	2535	3615	3591.88	1.96	0	-3517	3841	3727	3606	3492	3371	3785	3550	174	1080	500	2530	5	1	32824712	1178	-112.19	0.71	12	0.02	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3115	15.25	20221013	2.31	N	067570	500	173 억		641836	N	N	0	N	00	N
138	20230706	160527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3615	55	2	1.54	1582613385	435136	547.24	3580	3720	3485	4625	2495	3560	3637.16	1.72	0	78585	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1187	-112.97	0.72	12	1.33	-32.00	5037.00	4578	20230512	-21.04	2902	20221013	24.57	4578	-21.04	20230512	3009	20.14	20230103	4915	-26.45	20230512	3115	16.05	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
139	20230706	150527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3615	55	2	1.54	1527024755	419724	527.86	3580	3720	3485	4625	2495	3560	3638.16	1.72	0	73863	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1187	-112.97	0.72	12	1.28	-32.00	5037.00	4578	20230512	-21.04	2902	20221013	24.57	4578	-21.04	20230512	3009	20.14	20230103	4915	-26.45	20230512	3115	16.05	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
140	20230706	140528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3640	80	2	2.25	1387358260	381422	479.69	3580	3720	3485	4625	2495	3560	3637.33	1.72	0	73667	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1195	-113.75	0.72	12	1.16	-32.00	5037.00	4578	20230512	-20.49	2902	20221013	25.43	4578	-20.49	20230512	3009	20.97	20230103	4915	-25.94	20230512	3115	16.85	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
141	20230706	130527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3675	115	2	3.23	1229938465	338219	425.36	3580	3720	3485	4625	2495	3560	3636.51	1.72	0	71043	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1206	-114.84	0.73	12	1.03	-32.00	5037.00	4578	20230512	-19.72	2902	20221013	26.64	4578	-19.72	20230512	3009	22.13	20230103	4915	-25.23	20230512	3115	17.98	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
142	20230706	120525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3685	125	2	3.51	1022087160	281865	354.48	3580	3720	3485	4625	2495	3560	3626.16	1.72	0	62353	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1210	-115.16	0.73	12	0.86	-32.00	5037.00	4578	20230512	-19.51	2902	20221013	26.98	4578	-19.51	20230512	3009	22.47	20230103	4915	-25.03	20230512	3115	18.30	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
143	20230706	110530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3660	100	2	2.81	683991190	190097	239.07	3580	3685	3485	4625	2495	3560	3598.12	1.72	0	43078	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1201	-114.38	0.73	12	0.58	-32.00	5037.00	4578	20230512	-20.05	2902	20221013	26.12	4578	-20.05	20230512	3009	21.64	20230103	4915	-25.53	20230512	3115	17.50	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
144	20230706	100526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3580	20	2	0.56	307616505	86913	109.31	3580	3600	3485	4625	2495	3560	3539.36	1.72	0	42292	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1175	-111.88	0.71	12	0.26	-32.00	5037.00	4578	20230512	-21.80	2902	20221013	23.36	4578	-21.80	20230512	3009	18.98	20230103	4915	-27.16	20230512	3115	14.93	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
145	20230706	090526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3545	-15	5	-0.42	13187985	3724	4.68	3580	3600	3525	4625	2495	3560	3541.35	1.72	0	276	3686	3622	3586	3522	3486	3605	3505	174	1065	500	2490	5	1	32824712	1164	-110.78	0.70	12	0.01	-32.00	5037.00	4578	20230512	-22.56	2902	20221013	22.16	4578	-22.56	20230512	3009	17.81	20230103	4915	-27.87	20230512	3115	13.80	20221013	2.29	N	067570	500	173 억		564047	N	N	0	N	00	N
146	20230705	160524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	-45	5	-1.25	278351950	77771	77.90	3580	3650	3550	4685	2525	3605	3579.12	1.70	0	8919	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1169	-111.25	0.71	12	0.24	-32.00	5037.00	4578	20230512	-22.24	2902	20221013	22.67	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
147	20230705	150522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	-40	5	-1.11	267238610	74652	74.78	3580	3650	3550	4685	2525	3605	3579.79	1.70	0	8366	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1170	-111.41	0.71	12	0.23	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
148	20230705	140517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3555	-50	5	-1.39	256063490	71515	71.63	3580	3650	3550	4685	2525	3605	3580.56	1.70	0	9993	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1167	-111.09	0.71	12	0.22	-32.00	5037.00	4578	20230512	-22.35	2902	20221013	22.50	4578	-22.35	20230512	3009	18.15	20230103	4915	-27.67	20230512	3115	14.13	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
149	20230705	130518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3550	-55	5	-1.53	213565905	59604	59.70	3580	3650	3550	4685	2525	3605	3583.08	1.70	0	8619	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1165	-110.94	0.70	12	0.18	-32.00	5037.00	4578	20230512	-22.46	2902	20221013	22.33	4578	-22.46	20230512	3009	17.98	20230103	4915	-27.77	20230512	3115	13.96	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
150	20230705	120517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	-30	5	-0.83	171242295	47691	47.77	3580	3650	3550	4685	2525	3605	3590.66	1.70	0	7907	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1173	-111.72	0.71	12	0.15	-32.00	5037.00	4578	20230512	-21.91	2902	20221013	23.19	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
151	20230705	110522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	-5	5	-0.14	106127060	29410	29.46	3580	3650	3560	4685	2525	3605	3608.54	1.70	0	3623	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1182	-112.50	0.71	12	0.09	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
152	20230705	100519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3615	10	2	0.28	65064765	17951	17.98	3580	3650	3580	4685	2525	3605	3624.58	1.70	0	3935	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1187	-112.97	0.72	12	0.05	-32.00	5037.00	4578	20230512	-21.04	2902	20221013	24.57	4578	-21.04	20230512	3009	20.14	20230103	4915	-26.45	20230512	3115	16.05	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
153	20230705	090518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3610	5	2	0.14	10008115	2790	2.79	3580	3610	3580	4685	2525	3605	3587.14	1.70	0	848	3671	3637	3606	3572	3541	3622	3557	174	1080	500	2520	5	1	32824712	1185	-112.81	0.72	12	0.01	-32.00	5037.00	4578	20230512	-21.14	2902	20221013	24.40	4578	-21.14	20230512	3009	19.97	20230103	4915	-26.55	20230512	3115	15.89	20221013	2.34	N	067570	500	173 억		558868	N	N	0	N	00	N
154	20230704	160517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3605	-25	5	-0.69	356995140	99443	86.49	3630	3640	3575	4715	2545	3630	3589.95	1.55	0	49860	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1183	-112.66	0.72	12	0.30	-32.00	5037.00	4578	20230512	-21.25	2902	20221013	24.22	4578	-21.25	20230512	3009	19.81	20230103	4915	-26.65	20230512	3115	15.73	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
155	20230704	150511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3610	-20	5	-0.55	332610785	92699	80.63	3630	3635	3575	4715	2545	3630	3588.07	1.55	0	49099	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1185	-112.81	0.72	12	0.28	-32.00	5037.00	4578	20230512	-21.14	2902	20221013	24.40	4578	-21.14	20230512	3009	19.97	20230103	4915	-26.55	20230512	3115	15.89	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
156	20230704	140516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	-40	5	-1.10	276410525	77065	67.03	3630	3635	3575	4715	2545	3630	3586.72	1.55	0	38282	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1178	-112.19	0.71	12	0.23	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3115	15.25	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
157	20230704	130508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	-30	5	-0.83	259494150	72362	62.94	3630	3635	3575	4715	2545	3630	3586.06	1.55	0	35695	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1182	-112.50	0.71	12	0.22	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
158	20230704	120513	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	-40	5	-1.10	251309615	70084	60.96	3630	3635	3575	4715	2545	3630	3585.83	1.55	0	35936	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1178	-112.19	0.71	12	0.21	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3115	15.25	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
159	20230704	110509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	-30	5	-0.83	234873045	65520	56.99	3630	3635	3575	4715	2545	3630	3584.75	1.55	0	34525	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1182	-112.50	0.71	12	0.20	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
160	20230704	100507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3585	-45	5	-1.24	172138880	48044	41.79	3630	3630	3575	4715	2545	3630	3582.94	1.55	0	20846	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1177	-112.03	0.71	12	0.15	-32.00	5037.00	4578	20230512	-21.69	2902	20221013	23.54	4578	-21.69	20230512	3009	19.14	20230103	4915	-27.06	20230512	3115	15.09	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
161	20230704	090507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3605	-25	5	-0.69	13569230	3762	3.27	3630	3630	3595	4715	2545	3630	3606.92	1.55	0	-901	3750	3690	3625	3565	3500	3657	3532	174	1085	500	2540	5	1	32824712	1183	-112.66	0.72	12	0.01	-32.00	5037.00	4578	20230512	-21.25	2902	20221013	24.22	4578	-21.25	20230512	3009	19.81	20230103	4915	-26.65	20230512	3115	15.73	20221013	2.36	N	067570	500	173 억		508355	N	N	0	N	00	N
162	20230703	160500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3630	75	2	2.11	412155145	114658	99.74	3640	3685	3560	4620	2490	3555	3594.65	1.54	0	2634	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1192	-113.44	0.72	12	0.35	-32.00	5037.00	4578	20230512	-20.71	2902	20221013	25.09	4578	-20.71	20230512	3009	20.64	20230103	4915	-26.14	20230512	3115	16.53	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
163	20230703	150505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	10	2	0.28	402097035	111881	97.33	3640	3685	3560	4620	2490	3555	3593.97	1.54	0	2958	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1170	-111.41	0.71	12	0.34	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
164	20230703	140505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	45	2	1.27	366376070	101891	88.64	3640	3685	3560	4620	2490	3555	3595.76	1.54	0	1149	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1182	-112.50	0.71	12	0.31	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
165	20230703	130504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3580	25	2	0.70	238997535	66683	58.01	3640	3640	3560	4620	2490	3555	3584.08	1.54	0	-1246	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1175	-111.88	0.71	12	0.20	-32.00	5037.00	4578	20230512	-21.80	2902	20221013	23.36	4578	-21.80	20230512	3009	18.98	20230103	4915	-27.16	20230512	3115	14.93	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
166	20230703	120508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	20	2	0.56	188887900	52678	45.83	3640	3640	3560	4620	2490	3555	3585.71	1.54	0	-901	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1173	-111.72	0.71	12	0.16	-32.00	5037.00	4578	20230512	-21.91	2902	20221013	23.19	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
167	20230703	110503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	20	2	0.56	171928960	47937	41.70	3640	3640	3560	4620	2490	3555	3586.56	1.54	0	-2700	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1173	-111.72	0.71	12	0.15	-32.00	5037.00	4578	20230512	-21.91	2902	20221013	23.19	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
168	20230703	100456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3595	40	2	1.13	72745895	20250	17.62	3640	3640	3570	4620	2490	3555	3592.39	1.54	0	3771	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1180	-112.34	0.71	12	0.06	-32.00	5037.00	4578	20230512	-21.47	2902	20221013	23.88	4578	-21.47	20230512	3009	19.47	20230103	4915	-26.86	20230512	3115	15.41	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N
169	20230703	090500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3595	40	2	1.13	27273750	7600	6.61	3640	3640	3570	4620	2490	3555	3588.65	1.54	0	-220	3731	3642	3551	3462	3371	3687	3507	174	1065	500	2480	5	1	32824712	1180	-112.34	0.71	12	0.02	-32.00	5037.00	4578	20230512	-21.47	2902	20221013	23.88	4578	-21.47	20230512	3009	19.47	20230103	4915	-26.86	20230512	3115	15.41	20221013	2.34	N	067570	500	173 억		506405	N	N	0	N	00	N