KissMeData/053060/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	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	20	2	0.87	636151025	277950	158.92	2310	2330	2240	3000	1620	2310	2288.67	3.85	0	-26109	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	411	3.29	1.43	12	1.57	708.00	1631.00	2900	20230706	-19.66	1010	20221013	130.69	2900	-19.66	20230706	1320	76.52	20230103	2900	-19.66	20230706	1010	130.69	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
3	20230731	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	5	2	0.22	561479565	245809	140.55	2310	2325	2240	3000	1620	2310	2284.21	3.85	0	-23694	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	409	3.27	1.42	12	1.39	708.00	1631.00	2900	20230706	-20.17	1010	20221013	129.21	2900	-20.17	20230706	1320	75.38	20230103	2900	-20.17	20230706	1010	129.21	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
4	20230731	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	0	3	0.00	517961845	226903	129.74	2310	2325	2240	3000	1620	2310	2282.74	3.85	0	-23553	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	408	3.26	1.42	12	1.29	708.00	1631.00	2900	20230706	-20.34	1010	20221013	128.71	2900	-20.34	20230706	1320	75.00	20230103	2900	-20.34	20230706	1010	128.71	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
5	20230731	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-50	5	-2.16	456194850	199882	114.29	2310	2325	2240	3000	1620	2310	2282.32	3.85	0	-18304	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	399	3.19	1.39	12	1.13	708.00	1631.00	2900	20230706	-22.07	1010	20221013	123.76	2900	-22.07	20230706	1320	71.21	20230103	2900	-22.07	20230706	1010	123.76	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
6	20230731	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-40	5	-1.73	402539675	176118	100.70	2310	2325	2240	3000	1620	2310	2285.62	3.85	0	-16741	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	401	3.21	1.39	12	1.00	708.00	1631.00	2900	20230706	-21.72	1010	20221013	124.75	2900	-21.72	20230706	1320	71.97	20230103	2900	-21.72	20230706	1010	124.75	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
7	20230731	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-25	5	-1.08	347577960	151983	86.90	2310	2325	2240	3000	1620	2310	2286.95	3.85	0	-19250	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	403	3.23	1.40	12	0.86	708.00	1631.00	2900	20230706	-21.21	1010	20221013	126.24	2900	-21.21	20230706	1320	73.11	20230103	2900	-21.21	20230706	1010	126.24	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
8	20230731	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-5	5	-0.22	263387730	115067	65.79	2310	2325	2240	3000	1620	2310	2288.99	3.85	0	-27288	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	407	3.26	1.41	12	0.65	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
9	20230731	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	0	3	0.00	32236340	13955	7.98	2310	2320	2310	3000	1620	2310	2310.02	3.85	0	-4981	2390	2350	2270	2230	2150	2370	2250	88	690	500	1570	5	1	17657419	408	3.26	1.42	12	0.08	708.00	1631.00	2900	20230706	-20.34	1010	20221013	128.71	2900	-20.34	20230706	1320	75.00	20230103	2900	-20.34	20230706	1010	128.71	20221013	0.05	N	053060	500	88 억		679552	N	N	0	N	00	N
10	20230728	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	85	2	3.82	397971860	174753	73.94	2205	2310	2190	2890	1560	2225	2277.37	3.86	0	-2440	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	408	3.26	1.42	12	0.99	708.00	1631.00	2900	20230706	-20.34	1010	20221013	128.71	2900	-20.34	20230706	1320	75.00	20230103	2900	-20.34	20230706	1010	128.71	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
11	20230728	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	60	2	2.70	357693280	157224	66.52	2205	2310	2190	2890	1560	2225	2275.10	3.86	0	8351	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	403	3.23	1.40	12	0.89	708.00	1631.00	2900	20230706	-21.21	1010	20221013	126.24	2900	-21.21	20230706	1320	73.11	20230103	2900	-21.21	20230706	1010	126.24	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
12	20230728	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	75	2	3.37	308984380	135802	57.46	2205	2310	2190	2890	1560	2225	2275.31	3.86	0	8668	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	406	3.25	1.41	12	0.77	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
13	20230728	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	75	2	3.37	264742220	116476	49.28	2205	2310	2190	2890	1560	2225	2272.99	3.86	0	7815	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	406	3.25	1.41	12	0.66	708.00	1631.00	2900	20230706	-20.69	1010	20221013	127.72	2900	-20.69	20230706	1320	74.24	20230103	2900	-20.69	20230706	1010	127.72	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
14	20230728	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	80	2	3.60	222160440	97993	41.46	2205	2305	2190	2890	1560	2225	2267.16	3.86	0	12621	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	407	3.26	1.41	12	0.55	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
15	20230728	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	55	2	2.47	186750700	82536	34.92	2205	2300	2190	2890	1560	2225	2262.72	3.86	0	7069	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	403	3.22	1.40	12	0.47	708.00	1631.00	2900	20230706	-21.38	1010	20221013	125.74	2900	-21.38	20230706	1320	72.73	20230103	2900	-21.38	20230706	1010	125.74	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
16	20230728	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	50	2	2.25	136663760	60596	25.64	2205	2295	2190	2890	1560	2225	2255.40	3.86	0	-290	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	402	3.21	1.39	12	0.34	708.00	1631.00	2900	20230706	-21.55	1010	20221013	125.25	2900	-21.55	20230706	1320	72.35	20230103	2900	-21.55	20230706	1010	125.25	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
17	20230728	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-10	5	-0.45	21527580	9775	4.14	2205	2215	2190	2890	1560	2225	2201.99	3.86	0	-188	2308	2266	2188	2146	2068	2287	2167	88	665	500	1510	5	1	17657419	391	3.13	1.36	12	0.06	708.00	1631.00	2900	20230706	-23.62	1010	20221013	119.31	2900	-23.62	20230706	1320	67.80	20230103	2900	-23.62	20230706	1010	119.31	20221013	0.05	N	053060	500	88 억		681770	N	N	0	N	00	N
18	20230727	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	85	2	3.97	518139900	236147	27.71	2125	2230	2110	2780	1500	2140	2194.33	3.90	-160471	-3056	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	391	3.14	1.36	12	1.34	708.00	1631.00	2900	20230706	-23.28	1010	20221013	120.30	2900	-23.28	20230706	1320	68.56	20230103	2900	-23.28	20230706	1010	120.30	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
19	20230727	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	75	2	3.50	430818080	196615	23.07	2125	2230	2110	2780	1500	2140	2191.40	3.90	-160471	28	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	389	3.13	1.36	12	1.12	708.00	1631.00	2900	20230706	-23.62	1010	20221013	119.31	2900	-23.62	20230706	1320	67.80	20230103	2900	-23.62	20230706	1010	119.31	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
20	20230727	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	80	2	3.74	384091005	175539	20.60	2125	2230	2110	2780	1500	2140	2188.30	3.90	-160471	6931	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	390	3.14	1.36	12	1.00	708.00	1631.00	2900	20230706	-23.45	1010	20221013	119.80	2900	-23.45	20230706	1320	68.18	20230103	2900	-23.45	20230706	1010	119.80	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
21	20230727	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	55	2	2.57	372250240	170155	19.97	2125	2230	2110	2780	1500	2140	2187.95	3.90	-160471	6902	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	385	3.10	1.35	12	0.97	708.00	1631.00	2900	20230706	-24.31	1010	20221013	117.33	2900	-24.31	20230706	1320	66.29	20230103	2900	-24.31	20230706	1010	117.33	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
22	20230727	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	65	2	3.04	286239075	130780	15.35	2125	2230	2110	2780	1500	2140	2189.02	3.90	-160471	2070	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	387	3.11	1.35	12	0.74	708.00	1631.00	2900	20230706	-23.97	1010	20221013	118.32	2900	-23.97	20230706	1320	67.05	20230103	2900	-23.97	20230706	1010	118.32	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
23	20230727	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	90	2	4.21	235213710	107708	12.64	2125	2230	2110	2780	1500	2140	2184.15	3.90	-160471	6047	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	392	3.15	1.37	12	0.61	708.00	1631.00	2900	20230706	-23.10	1010	20221013	120.79	2900	-23.10	20230706	1320	68.94	20230103	2900	-23.10	20230706	1010	120.79	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
24	20230727	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	50	2	2.34	179625715	82507	9.68	2125	2220	2110	2780	1500	2140	2177.48	3.90	-160471	5691	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	385	3.09	1.34	12	0.47	708.00	1631.00	2900	20230706	-24.48	1010	20221013	116.83	2900	-24.48	20230706	1320	65.91	20230103	2900	-24.48	20230706	1010	116.83	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
25	20230727	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	15	2	0.70	31301095	14632	1.72	2125	2185	2110	2780	1500	2140	2139.17	3.90	-160471	-1057	2543	2341	2198	1996	1853	2270	1925	88	640	500	1450	5	1	17558213	378	3.04	1.32	12	0.08	708.00	1631.00	2900	20230706	-25.69	1010	20221013	113.37	2900	-25.69	20230706	1320	63.26	20230103	2900	-25.69	20230706	1010	113.37	20221013	0.05	N	053060	500	87 억		684968	N	N	0	N	00	N
26	20230726	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-260	5	-10.83	1840525365	851034	173.05	2400	2400	2055	3120	1680	2400	2162.73	4.82	0	-182171	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	376	3.02	1.31	12	4.85	708.00	1631.00	2900	20230706	-26.21	1010	20221013	111.88	2900	-26.21	20230706	1320	62.12	20230103	2900	-26.21	20230706	1010	111.88	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
27	20230726	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-245	5	-10.21	1745976335	806444	163.99	2400	2400	2055	3120	1680	2400	2165.03	4.82	0	-178680	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	378	3.04	1.32	12	4.59	708.00	1631.00	2900	20230706	-25.69	1010	20221013	113.37	2900	-25.69	20230706	1320	63.26	20230103	2900	-25.69	20230706	1010	113.37	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
28	20230726	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-280	5	-11.67	1567132480	723494	147.12	2400	2400	2055	3120	1680	2400	2166.06	4.82	0	-155535	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	372	2.99	1.30	12	4.12	708.00	1631.00	2900	20230706	-26.90	1010	20221013	109.90	2900	-26.90	20230706	1320	60.61	20230103	2900	-26.90	20230706	1010	109.90	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
29	20230726	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-315	5	-13.12	1391680600	640025	130.15	2400	2400	2055	3120	1680	2400	2174.42	4.82	0	-126813	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	366	2.94	1.28	12	3.65	708.00	1631.00	2900	20230706	-28.10	1010	20221013	106.44	2900	-28.10	20230706	1320	57.95	20230103	2900	-28.10	20230706	1010	106.44	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
30	20230726	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-300	5	-12.50	1233795115	564297	114.75	2400	2400	2090	3120	1680	2400	2186.43	4.82	0	-103168	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	369	2.97	1.29	12	3.21	708.00	1631.00	2900	20230706	-27.59	1010	20221013	107.92	2900	-27.59	20230706	1320	59.09	20230103	2900	-27.59	20230706	1010	107.92	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
31	20230726	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-285	5	-11.88	1075542115	489518	99.54	2400	2400	2095	3120	1680	2400	2197.14	4.82	0	-69295	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	371	2.99	1.30	12	2.79	708.00	1631.00	2900	20230706	-27.07	1010	20221013	109.41	2900	-27.07	20230706	1320	60.23	20230103	2900	-27.07	20230706	1010	109.41	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
32	20230726	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-200	5	-8.33	642123205	286529	58.26	2400	2400	2165	3120	1680	2400	2241.04	4.82	0	-48933	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	386	3.11	1.35	12	1.63	708.00	1631.00	2900	20230706	-24.14	1010	20221013	117.82	2900	-24.14	20230706	1320	66.67	20230103	2900	-24.14	20230706	1010	117.82	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
33	20230726	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-110	5	-4.58	106209120	45232	9.20	2400	2400	2280	3120	1680	2400	2348.10	4.82	0	-28341	2520	2460	2350	2290	2180	2490	2320	88	720	500	1630	5	1	17558213	402	3.23	1.40	12	0.26	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	87 억		845439	N	N	0	N	00	N
34	20230725	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	135	2	5.96	1147886845	490338	171.52	2265	2410	2240	2940	1590	2265	2340.97	5.12	0	-52223	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	421	3.39	1.47	12	2.79	708.00	1631.00	2900	20230706	-17.24	1010	20221013	137.62	2900	-17.24	20230706	1320	81.82	20230103	2900	-17.24	20230706	1010	137.62	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
35	20230725	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	110	2	4.86	1073637415	459125	160.60	2265	2410	2240	2940	1590	2265	2338.44	5.12	0	-48956	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	417	3.35	1.46	12	2.61	708.00	1631.00	2900	20230706	-18.10	1010	20221013	135.15	2900	-18.10	20230706	1320	79.92	20230103	2900	-18.10	20230706	1010	135.15	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
36	20230725	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	115	2	5.08	915967760	392496	137.30	2265	2410	2240	2940	1590	2265	2333.70	5.12	0	-22809	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	418	3.36	1.46	12	2.24	708.00	1631.00	2900	20230706	-17.93	1010	20221013	135.64	2900	-17.93	20230706	1320	80.30	20230103	2900	-17.93	20230706	1010	135.64	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
37	20230725	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	70	2	3.09	593112760	256937	89.88	2265	2360	2240	2940	1590	2265	2308.40	5.12	0	1714	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	410	3.30	1.43	12	1.46	708.00	1631.00	2900	20230706	-19.48	1010	20221013	131.19	2900	-19.48	20230706	1320	76.89	20230103	2900	-19.48	20230706	1010	131.19	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
38	20230725	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	60	2	2.65	526787655	228539	79.94	2265	2360	2240	2940	1590	2265	2305.02	5.12	0	11007	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	408	3.28	1.43	12	1.30	708.00	1631.00	2900	20230706	-19.83	1010	20221013	130.20	2900	-19.83	20230706	1320	76.14	20230103	2900	-19.83	20230706	1010	130.20	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
39	20230725	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	25	2	1.10	467051430	202598	70.87	2265	2360	2240	2940	1590	2265	2305.31	5.12	0	14537	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	402	3.23	1.40	12	1.15	708.00	1631.00	2900	20230706	-21.03	1010	20221013	126.73	2900	-21.03	20230706	1320	73.48	20230103	2900	-21.03	20230706	1010	126.73	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
40	20230725	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	70	2	3.09	333139165	144705	50.62	2265	2360	2240	2940	1590	2265	2302.20	5.12	0	18681	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	410	3.30	1.43	12	0.82	708.00	1631.00	2900	20230706	-19.48	1010	20221013	131.19	2900	-19.48	20230706	1320	76.89	20230103	2900	-19.48	20230706	1010	131.19	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
41	20230725	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	49069785	21562	7.54	2265	2290	2265	2940	1590	2265	2275.75	5.12	0	-4372	2341	2302	2251	2212	2161	2322	2232	88	675	500	1540	5	1	17558213	399	3.21	1.39	12	0.12	708.00	1631.00	2900	20230706	-21.72	1010	20221013	124.75	2900	-21.72	20230706	1320	71.97	20230103	2900	-21.72	20230706	1010	124.75	20221013	0.05	N	053060	500	87 억		898162	N	N	0	N	00	N
42	20230724	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-10	5	-0.44	641039315	284837	71.25	2250	2290	2200	2955	1595	2275	2250.47	5.38	0	-44149	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	398	3.20	1.39	12	1.62	708.00	1631.00	2900	20230706	-21.90	1010	20221013	124.26	2900	-21.90	20230706	1320	71.59	20230103	2900	-21.90	20230706	1010	124.26	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
43	20230724	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-20	5	-0.88	603992895	268446	67.15	2250	2290	2200	2955	1595	2275	2249.94	5.38	0	-39840	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	396	3.19	1.38	12	1.53	708.00	1631.00	2900	20230706	-22.24	1010	20221013	123.27	2900	-22.24	20230706	1320	70.83	20230103	2900	-22.24	20230706	1010	123.27	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
44	20230724	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-10	5	-0.44	547561285	243400	60.89	2250	2290	2200	2955	1595	2275	2249.61	5.38	0	-31422	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	398	3.20	1.39	12	1.39	708.00	1631.00	2900	20230706	-21.90	1010	20221013	124.26	2900	-21.90	20230706	1320	71.59	20230103	2900	-21.90	20230706	1010	124.26	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
45	20230724	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	489909930	217907	54.51	2250	2290	2200	2955	1595	2275	2248.22	5.38	0	-29753	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	399	3.21	1.39	12	1.24	708.00	1631.00	2900	20230706	-21.72	1010	20221013	124.75	2900	-21.72	20230706	1320	71.97	20230103	2900	-21.72	20230706	1010	124.75	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
46	20230724	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-15	5	-0.66	394912540	175931	44.01	2250	2290	2200	2955	1595	2275	2244.65	5.38	0	-26965	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	397	3.19	1.39	12	1.00	708.00	1631.00	2900	20230706	-22.07	1010	20221013	123.76	2900	-22.07	20230706	1320	71.21	20230103	2900	-22.07	20230706	1010	123.76	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
47	20230724	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	311227495	138735	34.70	2250	2290	2200	2955	1595	2275	2243.26	5.38	0	-14989	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	399	3.21	1.39	12	0.79	708.00	1631.00	2900	20230706	-21.72	1010	20221013	124.75	2900	-21.72	20230706	1320	71.97	20230103	2900	-21.72	20230706	1010	124.75	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
48	20230724	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-20	5	-0.88	194968725	87523	21.89	2250	2255	2200	2955	1595	2275	2227.48	5.38	0	-14820	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	396	3.19	1.38	12	0.50	708.00	1631.00	2900	20230706	-22.24	1010	20221013	123.27	2900	-22.24	20230706	1320	70.83	20230103	2900	-22.24	20230706	1010	123.27	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
49	20230724	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-70	5	-3.08	65390085	29251	7.32	2250	2255	2205	2955	1595	2275	2235.11	5.38	0	-9721	2331	2302	2246	2217	2161	2317	2232	88	680	500	1540	5	1	17558213	387	3.11	1.35	12	0.17	708.00	1631.00	2900	20230706	-23.97	1010	20221013	118.32	2900	-23.97	20230706	1320	67.05	20230103	2900	-23.97	20230706	1010	118.32	20221013	0.05	N	053060	500	87 억		944277	N	N	0	N	00	N
50	20230721	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	35	2	1.56	888350360	398843	69.20	2240	2275	2190	2910	1570	2240	2227.04	5.32	0	8923	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	399	3.21	1.39	12	2.27	708.00	1631.00	2900	20230706	-21.55	1010	20221013	125.25	2900	-21.55	20230706	1320	72.35	20230103	2900	-21.55	20230706	1010	125.25	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
51	20230721	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	5	2	0.22	826195700	371303	64.42	2240	2270	2190	2910	1570	2240	2225.12	5.32	0	18910	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	394	3.17	1.38	12	2.11	708.00	1631.00	2900	20230706	-22.59	1010	20221013	122.28	2900	-22.59	20230706	1320	70.08	20230103	2900	-22.59	20230706	1010	122.28	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
52	20230721	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-40	5	-1.79	718057075	322469	55.95	2240	2270	2200	2910	1570	2240	2226.74	5.32	0	21161	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	386	3.11	1.35	12	1.84	708.00	1631.00	2900	20230706	-24.14	1010	20221013	117.82	2900	-24.14	20230706	1320	66.67	20230103	2900	-24.14	20230706	1010	117.82	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
53	20230721	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-20	5	-0.89	540657180	242149	42.01	2240	2270	2205	2910	1570	2240	2232.74	5.32	0	12754	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	390	3.14	1.36	12	1.38	708.00	1631.00	2900	20230706	-23.45	1010	20221013	119.80	2900	-23.45	20230706	1320	68.18	20230103	2900	-23.45	20230706	1010	119.80	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
54	20230721	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-5	5	-0.22	467898985	209351	36.32	2240	2270	2205	2910	1570	2240	2234.99	5.32	0	13190	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	392	3.16	1.37	12	1.19	708.00	1631.00	2900	20230706	-22.93	1010	20221013	121.29	2900	-22.93	20230706	1320	69.32	20230103	2900	-22.93	20230706	1010	121.29	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
55	20230721	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-5	5	-0.22	380567465	170073	29.51	2240	2270	2205	2910	1570	2240	2237.67	5.32	0	18502	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	392	3.16	1.37	12	0.97	708.00	1631.00	2900	20230706	-22.93	1010	20221013	121.29	2900	-22.93	20230706	1320	69.32	20230103	2900	-22.93	20230706	1010	121.29	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
56	20230721	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	25	2	1.12	230634870	103280	17.92	2240	2265	2205	2910	1570	2240	2233.09	5.32	0	632	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	398	3.20	1.39	12	0.59	708.00	1631.00	2900	20230706	-21.90	1010	20221013	124.26	2900	-21.90	20230706	1320	71.59	20230103	2900	-21.90	20230706	1010	124.26	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
57	20230721	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-15	5	-0.67	69290515	31027	5.38	2240	2245	2205	2910	1570	2240	2233.18	5.32	0	-1765	2426	2332	2271	2177	2116	2302	2147	88	670	500	1520	5	1	17558213	391	3.14	1.36	12	0.18	708.00	1631.00	2900	20230706	-23.28	1010	20221013	120.30	2900	-23.28	20230706	1320	68.56	20230103	2900	-23.28	20230706	1010	120.30	20221013	0.05	N	053060	500	87 억		934398	N	N	0	N	00	N
58	20230720	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-125	5	-5.29	1278776070	566717	215.75	2360	2365	2210	3070	1660	2365	2256.38	5.28	0	8242	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	393	3.16	1.37	12	3.23	708.00	1631.00	2900	20230706	-22.76	1010	20221013	121.78	2900	-22.76	20230706	1320	69.70	20230103	2900	-22.76	20230706	1010	121.78	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
59	20230720	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-115	5	-4.86	1108681150	490678	186.80	2360	2365	2210	3070	1660	2365	2259.39	5.28	0	7913	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	395	3.18	1.38	12	2.79	708.00	1631.00	2900	20230706	-22.41	1010	20221013	122.77	2900	-22.41	20230706	1320	70.45	20230103	2900	-22.41	20230706	1010	122.77	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
60	20230720	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-135	5	-5.71	894067790	394635	150.23	2360	2365	2210	3070	1660	2365	2265.44	5.28	0	-459	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	392	3.15	1.37	12	2.25	708.00	1631.00	2900	20230706	-23.10	1010	20221013	120.79	2900	-23.10	20230706	1320	68.94	20230103	2900	-23.10	20230706	1010	120.79	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
61	20230720	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-125	5	-5.29	710589825	312111	118.82	2360	2365	2230	3070	1660	2365	2276.59	5.28	0	4155	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	393	3.16	1.37	12	1.78	708.00	1631.00	2900	20230706	-22.76	1010	20221013	121.78	2900	-22.76	20230706	1320	69.70	20230103	2900	-22.76	20230706	1010	121.78	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
62	20230720	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-125	5	-5.29	582607445	254910	97.04	2360	2365	2240	3070	1660	2365	2285.40	5.28	0	-871	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	393	3.16	1.37	12	1.45	708.00	1631.00	2900	20230706	-22.76	1010	20221013	121.78	2900	-22.76	20230706	1320	69.70	20230103	2900	-22.76	20230706	1010	121.78	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
63	20230720	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-90	5	-3.81	378145825	164766	62.73	2360	2365	2250	3070	1660	2365	2294.85	5.28	0	-11258	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	399	3.21	1.39	12	0.94	708.00	1631.00	2900	20230706	-21.55	1010	20221013	125.25	2900	-21.55	20230706	1320	72.35	20230103	2900	-21.55	20230706	1010	125.25	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
64	20230720	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-60	5	-2.54	248197210	107978	41.11	2360	2365	2250	3070	1660	2365	2298.31	5.28	0	-8205	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	405	3.26	1.41	12	0.61	708.00	1631.00	2900	20230706	-20.52	1010	20221013	128.22	2900	-20.52	20230706	1320	74.62	20230103	2900	-20.52	20230706	1010	128.22	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
65	20230720	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-40	5	-1.69	31385760	13387	5.10	2360	2365	2315	3070	1660	2365	2343.77	5.28	0	-3521	2415	2390	2355	2330	2295	2372	2312	88	705	500	1600	5	1	17558213	408	3.28	1.43	12	0.08	708.00	1631.00	2900	20230706	-19.83	1010	20221013	130.20	2900	-19.83	20230706	1320	76.14	20230103	2900	-19.83	20230706	1010	130.20	20221013	0.05	N	053060	500	87 억		927445	N	N	0	N	00	N
66	20230719	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-10	5	-0.42	616530020	262649	77.80	2375	2380	2320	3085	1665	2375	2347.26	5.24	0	4481	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	415	3.34	1.45	12	1.50	708.00	1631.00	2900	20230706	-18.45	1010	20221013	134.16	2900	-18.45	20230706	1320	79.17	20230103	2900	-18.45	20230706	1010	134.16	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
67	20230719	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-25	5	-1.05	534914280	227754	67.47	2375	2380	2320	3085	1665	2375	2348.55	5.24	0	3035	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	413	3.32	1.44	12	1.30	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
68	20230719	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-10	5	-0.42	472832575	201297	59.63	2375	2380	2320	3085	1665	2375	2348.82	5.24	0	4871	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	415	3.34	1.45	12	1.15	708.00	1631.00	2900	20230706	-18.45	1010	20221013	134.16	2900	-18.45	20230706	1320	79.17	20230103	2900	-18.45	20230706	1010	134.16	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
69	20230719	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	5	2	0.21	429075140	182755	54.14	2375	2380	2320	3085	1665	2375	2347.69	5.24	0	7127	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	418	3.36	1.46	12	1.04	708.00	1631.00	2900	20230706	-17.93	1010	20221013	135.64	2900	-17.93	20230706	1320	80.30	20230103	2900	-17.93	20230706	1010	135.64	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
70	20230719	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-45	5	-1.89	373206195	158973	47.09	2375	2380	2320	3085	1665	2375	2347.46	5.24	0	7680	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	409	3.29	1.43	12	0.91	708.00	1631.00	2900	20230706	-19.66	1010	20221013	130.69	2900	-19.66	20230706	1320	76.52	20230103	2900	-19.66	20230706	1010	130.69	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
71	20230719	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-30	5	-1.26	265298350	112653	33.37	2375	2380	2330	3085	1665	2375	2354.86	5.24	0	3392	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	412	3.31	1.44	12	0.64	708.00	1631.00	2900	20230706	-19.14	1010	20221013	132.18	2900	-19.14	20230706	1320	77.65	20230103	2900	-19.14	20230706	1010	132.18	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
72	20230719	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	209696210	89044	26.38	2375	2380	2330	3085	1665	2375	2354.78	5.24	0	4552	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	414	3.33	1.45	12	0.51	708.00	1631.00	2900	20230706	-18.62	1010	20221013	133.66	2900	-18.62	20230706	1320	78.79	20230103	2900	-18.62	20230706	1010	133.66	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
73	20230719	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-5	5	-0.21	24341890	10289	3.05	2375	2375	2345	3085	1665	2375	2365.01	5.24	0	-3513	2488	2431	2383	2326	2278	2407	2302	88	710	500	1610	5	1	17558213	416	3.35	1.45	12	0.06	708.00	1631.00	2900	20230706	-18.28	1010	20221013	134.65	2900	-18.28	20230706	1320	79.55	20230103	2900	-18.28	20230706	1010	134.65	20221013	0.05	N	053060	500	87 억		919719	N	N	0	N	00	N
74	20230718	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-35	5	-1.45	801051725	337259	44.72	2410	2440	2335	3130	1690	2410	2375.17	5.07	0	29023	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	417	3.35	1.46	12	1.92	708.00	1631.00	2900	20230706	-18.10	1010	20221013	135.15	2900	-18.10	20230706	1320	79.92	20230103	2900	-18.10	20230706	1010	135.15	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
75	20230718	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-25	5	-1.04	782764630	329563	43.70	2410	2440	2335	3130	1690	2410	2375.15	5.07	0	30762	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	419	3.37	1.46	12	1.88	708.00	1631.00	2900	20230706	-17.76	1010	20221013	136.14	2900	-17.76	20230706	1320	80.68	20230103	2900	-17.76	20230706	1010	136.14	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
76	20230718	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-60	5	-2.49	693367790	291721	38.68	2410	2440	2335	3130	1690	2410	2376.80	5.07	0	30945	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	413	3.32	1.44	12	1.66	708.00	1631.00	2900	20230706	-18.97	1010	20221013	132.67	2900	-18.97	20230706	1320	78.03	20230103	2900	-18.97	20230706	1010	132.67	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
77	20230718	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-50	5	-2.07	632352930	265734	35.24	2410	2440	2335	3130	1690	2410	2379.63	5.07	0	24299	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	414	3.33	1.45	12	1.51	708.00	1631.00	2900	20230706	-18.62	1010	20221013	133.66	2900	-18.62	20230706	1320	78.79	20230103	2900	-18.62	20230706	1010	133.66	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
78	20230718	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-45	5	-1.87	550000805	230667	30.59	2410	2440	2350	3130	1690	2410	2384.38	5.07	0	24754	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	415	3.34	1.45	12	1.31	708.00	1631.00	2900	20230706	-18.45	1010	20221013	134.16	2900	-18.45	20230706	1320	79.17	20230103	2900	-18.45	20230706	1010	134.16	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
79	20230718	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-35	5	-1.45	406790350	169998	22.54	2410	2440	2355	3130	1690	2410	2392.90	5.07	0	16958	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	417	3.35	1.46	12	0.97	708.00	1631.00	2900	20230706	-18.10	1010	20221013	135.15	2900	-18.10	20230706	1320	79.92	20230103	2900	-18.10	20230706	1010	135.15	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
80	20230718	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-35	5	-1.45	262317785	109095	14.47	2410	2440	2370	3130	1690	2410	2404.48	5.07	0	14520	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	417	3.35	1.46	12	0.62	708.00	1631.00	2900	20230706	-18.10	1010	20221013	135.15	2900	-18.10	20230706	1320	79.92	20230103	2900	-18.10	20230706	1010	135.15	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
81	20230718	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	5	2	0.21	39464480	16348	2.17	2410	2430	2410	3130	1690	2410	2414.06	5.07	0	2851	2650	2530	2460	2340	2270	2495	2305	88	720	500	1630	5	1	17558213	424	3.41	1.48	12	0.09	708.00	1631.00	2900	20230706	-16.72	1010	20221013	139.11	2900	-16.72	20230706	1320	82.95	20230103	2900	-16.72	20230706	1010	139.11	20221013	0.05	N	053060	500	87 억		889359	N	N	0	N	00	N
82	20230717	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-195	5	-7.49	1845791980	754044	148.47	2550	2580	2390	3385	1825	2605	2447.90	5.73	0	-119108	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	423	3.40	1.48	12	4.29	708.00	1631.00	2900	20230706	-16.90	1010	20221013	138.61	2900	-16.90	20230706	1320	82.58	20230103	2900	-16.90	20230706	1010	138.61	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
83	20230717	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-200	5	-7.68	1807157420	737988	145.31	2550	2580	2390	3385	1825	2605	2448.72	5.73	0	-118539	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	422	3.40	1.47	12	4.20	708.00	1631.00	2900	20230706	-17.07	1010	20221013	138.12	2900	-17.07	20230706	1320	82.20	20230103	2900	-17.07	20230706	1010	138.12	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
84	20230717	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-205	5	-7.87	1636241050	666746	131.28	2550	2580	2395	3385	1825	2605	2454.02	5.73	0	-111576	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	421	3.39	1.47	12	3.80	708.00	1631.00	2900	20230706	-17.24	1010	20221013	137.62	2900	-17.24	20230706	1320	81.82	20230103	2900	-17.24	20230706	1010	137.62	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
85	20230717	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-185	5	-7.10	1363271510	553217	108.93	2550	2580	2400	3385	1825	2605	2464.21	5.73	0	-88082	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	425	3.42	1.48	12	3.15	708.00	1631.00	2900	20230706	-16.55	1010	20221013	139.60	2900	-16.55	20230706	1320	83.33	20230103	2900	-16.55	20230706	1010	139.60	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
86	20230717	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-180	5	-6.91	1270266955	514773	101.36	2550	2580	2400	3385	1825	2605	2467.57	5.73	0	-79701	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	426	3.43	1.49	12	2.93	708.00	1631.00	2900	20230706	-16.38	1010	20221013	140.10	2900	-16.38	20230706	1320	83.71	20230103	2900	-16.38	20230706	1010	140.10	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
87	20230717	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-185	5	-7.10	1160876890	469670	92.48	2550	2580	2400	3385	1825	2605	2471.63	5.73	0	-67503	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	425	3.42	1.48	12	2.67	708.00	1631.00	2900	20230706	-16.55	1010	20221013	139.60	2900	-16.55	20230706	1320	83.33	20230103	2900	-16.55	20230706	1010	139.60	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
88	20230717	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-160	5	-6.14	825532760	331447	65.26	2550	2580	2425	3385	1825	2605	2490.62	5.73	0	-49268	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	429	3.45	1.50	12	1.89	708.00	1631.00	2900	20230706	-15.69	1010	20221013	142.08	2900	-15.69	20230706	1320	85.23	20230103	2900	-15.69	20230706	1010	142.08	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
89	20230717	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-70	5	-2.69	105855375	41608	8.19	2550	2580	2530	3385	1825	2605	2543.82	5.73	0	-11918	2728	2666	2583	2521	2438	2697	2552	88	780	500	1770	5	1	17558213	445	3.58	1.55	12	0.24	708.00	1631.00	2900	20230706	-12.59	1010	20221013	150.99	2900	-12.59	20230706	1320	92.05	20230103	2900	-12.59	20230706	1010	150.99	20221013	0.06	N	053060	500	87 억		1005393	N	N	0	N	00	N
90	20230714	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	15	2	0.58	1304613805	507610	65.37	2590	2645	2500	3365	1815	2590	2570.08	5.69	0	6753	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	457	3.68	1.60	12	2.89	708.00	1631.00	2900	20230706	-10.17	1010	20221013	157.92	2900	-10.17	20230706	1320	97.35	20230103	2900	-10.17	20230706	1010	157.92	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
91	20230714	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-10	5	-0.39	1244499135	484459	62.39	2590	2645	2500	3365	1815	2590	2568.81	5.69	0	12857	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	453	3.64	1.58	12	2.76	708.00	1631.00	2900	20230706	-11.03	1010	20221013	155.45	2900	-11.03	20230706	1320	95.45	20230103	2900	-11.03	20230706	1010	155.45	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
92	20230714	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-10	5	-0.39	1095633935	426349	54.91	2590	2645	2500	3365	1815	2590	2569.77	5.69	0	21322	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	453	3.64	1.58	12	2.43	708.00	1631.00	2900	20230706	-11.03	1010	20221013	155.45	2900	-11.03	20230706	1320	95.45	20230103	2900	-11.03	20230706	1010	155.45	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
93	20230714	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-20	5	-0.77	1016067230	395433	50.93	2590	2645	2500	3365	1815	2590	2569.47	5.69	0	27066	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	451	3.63	1.58	12	2.25	708.00	1631.00	2900	20230706	-11.38	1010	20221013	154.46	2900	-11.38	20230706	1320	94.70	20230103	2900	-11.38	20230706	1010	154.46	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
94	20230714	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	25	2	0.97	965809110	375953	48.42	2590	2645	2500	3365	1815	2590	2568.92	5.69	0	34253	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	459	3.69	1.60	12	2.14	708.00	1631.00	2900	20230706	-9.83	1010	20221013	158.91	2900	-9.83	20230706	1320	98.11	20230103	2900	-9.83	20230706	1010	158.91	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
95	20230714	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	15	2	0.58	899042990	350275	45.11	2590	2645	2500	3365	1815	2590	2566.63	5.69	0	36607	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	457	3.68	1.60	12	1.99	708.00	1631.00	2900	20230706	-10.17	1010	20221013	157.92	2900	-10.17	20230706	1320	97.35	20230103	2900	-10.17	20230706	1010	157.92	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
96	20230714	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	15	2	0.58	694626235	272229	35.06	2590	2620	2500	3365	1815	2590	2551.52	5.69	0	60256	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	457	3.68	1.60	12	1.55	708.00	1631.00	2900	20230706	-10.17	1010	20221013	157.92	2900	-10.17	20230706	1320	97.35	20230103	2900	-10.17	20230706	1010	157.92	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
97	20230714	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	15	2	0.58	100056550	38493	4.96	2590	2620	2565	3365	1815	2590	2599.52	5.69	0	-1826	2850	2720	2620	2490	2390	2670	2440	88	775	500	1760	5	1	17558213	457	3.68	1.60	12	0.22	708.00	1631.00	2900	20230706	-10.17	1010	20221013	157.92	2900	-10.17	20230706	1320	97.35	20230103	2900	-10.17	20230706	1010	157.92	20221013	0.06	N	053060	500	87 억		999727	N	N	0	N	00	N
98	20230713	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-115	5	-4.25	2003634665	773270	84.44	2705	2750	2520	3515	1895	2705	2591.12	5.88	0	-38862	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	455	3.66	1.59	12	4.40	708.00	1631.00	2900	20230706	-10.69	1010	20221013	156.44	2900	-10.69	20230706	1320	96.21	20230103	2900	-10.69	20230706	1010	156.44	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
99	20230713	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-105	5	-3.88	1904911310	735125	80.27	2705	2750	2520	3515	1895	2705	2591.27	5.88	0	-28204	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	457	3.67	1.59	12	4.19	708.00	1631.00	2900	20230706	-10.34	1010	20221013	157.43	2900	-10.34	20230706	1320	96.97	20230103	2900	-10.34	20230706	1010	157.43	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
100	20230713	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-90	5	-3.33	1720635900	664241	72.53	2705	2750	2520	3515	1895	2705	2590.38	5.88	0	-25979	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	459	3.69	1.60	12	3.78	708.00	1631.00	2900	20230706	-9.83	1010	20221013	158.91	2900	-9.83	20230706	1320	98.11	20230103	2900	-9.83	20230706	1010	158.91	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
101	20230713	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-130	5	-4.81	1518549890	586286	64.02	2705	2750	2520	3515	1895	2705	2590.11	5.88	0	-37569	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	452	3.64	1.58	12	3.34	708.00	1631.00	2900	20230706	-11.21	1010	20221013	154.95	2900	-11.21	20230706	1320	95.08	20230103	2900	-11.21	20230706	1010	154.95	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
102	20230713	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-125	5	-4.62	1375869420	530675	57.95	2705	2750	2520	3515	1895	2705	2592.67	5.88	0	-19617	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	453	3.64	1.58	12	3.02	708.00	1631.00	2900	20230706	-11.03	1010	20221013	155.45	2900	-11.03	20230706	1320	95.45	20230103	2900	-11.03	20230706	1010	155.45	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
103	20230713	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-95	5	-3.51	1219950270	470326	51.36	2705	2750	2520	3515	1895	2705	2593.84	5.88	0	2424	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	458	3.69	1.60	12	2.68	708.00	1631.00	2900	20230706	-10.00	1010	20221013	158.42	2900	-10.00	20230706	1320	97.73	20230103	2900	-10.00	20230706	1010	158.42	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
104	20230713	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-120	5	-4.44	1088192955	419438	45.80	2705	2750	2520	3515	1895	2705	2594.40	5.88	0	5192	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	454	3.65	1.58	12	2.39	708.00	1631.00	2900	20230706	-10.86	1010	20221013	155.94	2900	-10.86	20230706	1320	95.83	20230103	2900	-10.86	20230706	1010	155.94	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
105	20230713	090426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-20	5	-0.74	92614890	34306	3.75	2705	2750	2670	3515	1895	2705	2699.67	5.88	0	-6388	2901	2802	2716	2617	2531	2852	2667	88	810	500	1830	5	1	17558213	471	3.79	1.65	12	0.20	708.00	1631.00	2900	20230706	-7.41	1010	20221013	165.84	2900	-7.41	20230706	1320	103.41	20230103	2900	-7.41	20230706	1010	165.84	20221013	0.10	N	053060	500	87 억		1032126	N	N	0	N	00	N
106	20230712	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	85	2	3.24	2481490210	912144	67.79	2630	2815	2630	3405	1835	2620	2720.62	5.77	0	34172	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	475	3.82	1.66	12	5.19	708.00	1631.00	2900	20230706	-6.72	1010	20221013	167.82	2900	-6.72	20230706	1320	104.92	20230103	2900	-6.72	20230706	1010	167.82	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
107	20230712	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	80	2	3.05	2386987935	877095	65.19	2630	2815	2630	3405	1835	2620	2721.57	5.77	0	39830	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	474	3.81	1.66	12	5.00	708.00	1631.00	2900	20230706	-6.90	1010	20221013	167.33	2900	-6.90	20230706	1320	104.55	20230103	2900	-6.90	20230706	1010	167.33	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
108	20230712	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	55	2	2.10	2250542725	826362	61.42	2630	2815	2630	3405	1835	2620	2723.55	5.77	0	50004	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	470	3.78	1.64	12	4.71	708.00	1631.00	2900	20230706	-7.76	1010	20221013	164.85	2900	-7.76	20230706	1320	102.65	20230103	2900	-7.76	20230706	1010	164.85	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
109	20230712	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	100	2	3.82	2021891995	740956	55.07	2630	2815	2630	3405	1835	2620	2728.89	5.77	0	54288	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	478	3.84	1.67	12	4.22	708.00	1631.00	2900	20230706	-6.21	1010	20221013	169.31	2900	-6.21	20230706	1320	106.06	20230103	2900	-6.21	20230706	1010	169.31	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
110	20230712	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	85	2	3.24	1932098940	707984	52.62	2630	2815	2630	3405	1835	2620	2729.15	5.77	0	69540	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	475	3.82	1.66	12	4.03	708.00	1631.00	2900	20230706	-6.72	1010	20221013	167.82	2900	-6.72	20230706	1320	104.92	20230103	2900	-6.72	20230706	1010	167.82	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
111	20230712	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	95	2	3.63	1736449135	635514	47.23	2630	2815	2630	3405	1835	2620	2732.51	5.77	0	82724	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	477	3.83	1.66	12	3.62	708.00	1631.00	2900	20230706	-6.38	1010	20221013	168.81	2900	-6.38	20230706	1320	105.68	20230103	2900	-6.38	20230706	1010	168.81	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
112	20230712	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	180	2	6.87	1180369875	434406	32.29	2630	2805	2630	3405	1835	2620	2717.40	5.77	0	82448	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	492	3.95	1.72	12	2.47	708.00	1631.00	2900	20230706	-3.45	1010	20221013	177.23	2900	-3.45	20230706	1320	112.12	20230103	2900	-3.45	20230706	1010	177.23	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
113	20230712	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	115	2	4.39	240998150	89424	6.65	2630	2745	2630	3405	1835	2620	2695.76	5.77	0	16925	2916	2767	2621	2472	2326	2695	2400	88	785	500	1780	5	1	17558213	480	3.86	1.68	12	0.51	708.00	1631.00	2900	20230706	-5.69	1010	20221013	170.79	2900	-5.69	20230706	1320	107.20	20230103	2900	-5.69	20230706	1010	170.79	20221013	0.06	N	053060	500	87 억		1013154	N	N	0	N	00	N
114	20230711	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-55	5	-2.06	3471847775	1337649	155.70	2680	2770	2475	3475	1875	2675	2595.41	5.39	0	63234	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	460	3.70	1.61	12	7.62	708.00	1631.00	2900	20230706	-9.66	1010	20221013	159.41	2900	-9.66	20230706	1320	98.48	20230103	2900	-9.66	20230706	1010	159.41	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
115	20230711	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-70	5	-2.62	3274252860	1261877	146.88	2680	2770	2475	3475	1875	2675	2594.69	5.39	0	69145	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	457	3.68	1.60	12	7.19	708.00	1631.00	2900	20230706	-10.17	1010	20221013	157.92	2900	-10.17	20230706	1320	97.35	20230103	2900	-10.17	20230706	1010	157.92	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
116	20230711	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-80	5	-2.99	2942907460	1134477	132.05	2680	2770	2475	3475	1875	2675	2594.00	5.39	0	47423	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	456	3.67	1.59	12	6.46	708.00	1631.00	2900	20230706	-10.52	1010	20221013	156.93	2900	-10.52	20230706	1320	96.59	20230103	2900	-10.52	20230706	1010	156.93	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
117	20230711	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-95	5	-3.55	2748328470	1059405	123.31	2680	2770	2475	3475	1875	2675	2594.15	5.39	0	68282	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	453	3.64	1.58	12	6.03	708.00	1631.00	2900	20230706	-11.03	1010	20221013	155.45	2900	-11.03	20230706	1320	95.45	20230103	2900	-11.03	20230706	1010	155.45	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
118	20230711	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-105	5	-3.93	2691074610	1037123	120.72	2680	2770	2475	3475	1875	2675	2594.68	5.39	0	69461	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	451	3.63	1.58	12	5.91	708.00	1631.00	2900	20230706	-11.38	1010	20221013	154.46	2900	-11.38	20230706	1320	94.70	20230103	2900	-11.38	20230706	1010	154.46	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
119	20230711	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-110	5	-4.11	2392956185	921247	107.23	2680	2770	2475	3475	1875	2675	2597.44	5.39	0	92770	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	450	3.62	1.57	12	5.25	708.00	1631.00	2900	20230706	-11.55	1010	20221013	153.96	2900	-11.55	20230706	1320	94.32	20230103	2900	-11.55	20230706	1010	153.96	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
120	20230711	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-25	5	-0.93	984302485	365764	42.57	2680	2770	2610	3475	1875	2675	2691.13	5.39	0	-49290	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	465	3.74	1.62	12	2.08	708.00	1631.00	2900	20230706	-8.62	1010	20221013	162.38	2900	-8.62	20230706	1320	100.76	20230103	2900	-8.62	20230706	1010	162.38	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
121	20230711	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	80	2	2.99	234768760	86300	10.05	2680	2770	2680	3475	1875	2675	2720.85	5.39	0	-10321	2898	2786	2613	2501	2328	2842	2557	88	800	500	1810	5	1	17558213	484	3.89	1.69	12	0.49	708.00	1631.00	2900	20230706	-5.00	1010	20221013	172.77	2900	-5.00	20230706	1320	108.71	20230103	2900	-5.00	20230706	1010	172.77	20221013	0.12	N	053060	500	87 억		945749	N	N	0	N	00	N
122	20230710	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	130	2	5.11	2222869065	851195	91.52	2540	2725	2440	3305	1785	2545	2611.74	5.56	0	-25921	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	470	3.78	1.64	12	4.85	708.00	1631.00	2900	20230706	-7.76	1010	20221013	164.85	2900	-7.76	20230706	1320	102.65	20230103	2900	-7.76	20230706	1010	164.85	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
123	20230710	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	115	2	4.52	2101567845	805529	86.61	2540	2725	2440	3305	1785	2545	2609.21	5.56	0	-21142	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	467	3.76	1.63	12	4.59	708.00	1631.00	2900	20230706	-8.28	1010	20221013	163.37	2900	-8.28	20230706	1320	101.52	20230103	2900	-8.28	20230706	1010	163.37	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
124	20230710	140449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	110	2	4.32	1947963745	747596	80.38	2540	2725	2440	3305	1785	2545	2605.93	5.56	0	-17373	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	466	3.75	1.63	12	4.26	708.00	1631.00	2900	20230706	-8.45	1010	20221013	162.87	2900	-8.45	20230706	1320	101.14	20230103	2900	-8.45	20230706	1010	162.87	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
125	20230710	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	90	2	3.54	1809045785	695037	74.73	2540	2725	2440	3305	1785	2545	2603.10	5.56	0	-2793	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	463	3.72	1.62	12	3.96	708.00	1631.00	2900	20230706	-9.14	1010	20221013	160.89	2900	-9.14	20230706	1320	99.62	20230103	2900	-9.14	20230706	1010	160.89	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
126	20230710	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	135	2	5.30	1650653505	635430	68.32	2540	2725	2440	3305	1785	2545	2597.99	5.56	0	-3925	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	471	3.79	1.64	12	3.62	708.00	1631.00	2900	20230706	-7.59	1010	20221013	165.35	2900	-7.59	20230706	1320	103.03	20230103	2900	-7.59	20230706	1010	165.35	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
127	20230710	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	110	2	4.32	1505216845	580833	62.45	2540	2725	2440	3305	1785	2545	2591.77	5.56	0	-2609	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	466	3.75	1.63	12	3.31	708.00	1631.00	2900	20230706	-8.45	1010	20221013	162.87	2900	-8.45	20230706	1320	101.14	20230103	2900	-8.45	20230706	1010	162.87	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
128	20230710	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	50	2	1.96	1151402140	447359	48.10	2540	2725	2440	3305	1785	2545	2574.01	5.56	0	-6533	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	456	3.67	1.59	12	2.55	708.00	1631.00	2900	20230706	-10.52	1010	20221013	156.93	2900	-10.52	20230706	1320	96.59	20230103	2900	-10.52	20230706	1010	156.93	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
129	20230710	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-35	5	-1.38	279470645	112201	12.06	2540	2545	2440	3305	1785	2545	2489.03	5.56	0	-12676	2745	2645	2575	2475	2405	2610	2440	88	760	500	1730	5	1	17558213	441	3.55	1.54	12	0.64	708.00	1631.00	2900	20230706	-13.45	1010	20221013	148.51	2900	-13.45	20230706	1320	90.15	20230103	2900	-13.45	20230706	1010	148.51	20221013	0.00	N	053060	500	87 억		975621	N	N	0	N	00	N
130	20230707	160447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-115	5	-4.32	2350470965	913408	22.38	2610	2675	2505	3455	1865	2660	2573.59	5.66	0	-28399	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	447	3.59	1.56	12	5.20	708.00	1631.00	2900	20230706	-12.24	1010	20221013	151.98	2900	-12.24	20230706	1320	92.80	20230103	2900	-12.24	20230706	1010	151.98	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
131	20230707	150449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-140	5	-5.26	2176699840	844956	20.70	2610	2675	2505	3455	1865	2660	2576.11	5.66	0	-29293	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	442	3.56	1.55	12	4.81	708.00	1631.00	2900	20230706	-13.10	1010	20221013	149.50	2900	-13.10	20230706	1320	90.91	20230103	2900	-13.10	20230706	1010	149.50	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
132	20230707	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-115	5	-4.32	1867523460	723097	17.71	2610	2675	2505	3455	1865	2660	2582.67	5.66	0	-39742	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	447	3.59	1.56	12	4.12	708.00	1631.00	2900	20230706	-12.24	1010	20221013	151.98	2900	-12.24	20230706	1320	92.80	20230103	2900	-12.24	20230706	1010	151.98	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
133	20230707	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	-120	5	-4.51	1681730040	650077	15.92	2610	2675	2520	3455	1865	2660	2586.97	5.66	0	-36192	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	446	3.59	1.56	12	3.70	708.00	1631.00	2900	20230706	-12.41	1010	20221013	151.49	2900	-12.41	20230706	1320	92.42	20230103	2900	-12.41	20230706	1010	151.49	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
134	20230707	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-90	5	-3.38	1442670870	556748	13.64	2610	2675	2520	3455	1865	2660	2591.25	5.66	0	10974	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	451	3.63	1.58	12	3.17	708.00	1631.00	2900	20230706	-11.38	1010	20221013	154.46	2900	-11.38	20230706	1320	94.70	20230103	2900	-11.38	20230706	1010	154.46	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
135	20230707	110453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-40	5	-1.50	1278573100	493390	12.09	2610	2675	2520	3455	1865	2660	2591.40	5.66	0	7805	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	460	3.70	1.61	12	2.81	708.00	1631.00	2900	20230706	-9.66	1010	20221013	159.41	2900	-9.66	20230706	1320	98.48	20230103	2900	-9.66	20230706	1010	159.41	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
136	20230707	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-55	5	-2.07	992169645	382435	9.37	2610	2675	2520	3455	1865	2660	2594.35	5.66	0	5419	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	457	3.68	1.60	12	2.18	708.00	1631.00	2900	20230706	-10.17	1010	20221013	157.92	2900	-10.17	20230706	1320	97.35	20230103	2900	-10.17	20230706	1010	157.92	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
137	20230707	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-40	5	-1.50	260787445	99003	2.43	2610	2675	2570	3455	1865	2660	2634.14	5.66	0	-2263	3086	2872	2686	2472	2286	2980	2580	88	795	500	1800	5	1	17558213	460	3.70	1.61	12	0.56	708.00	1631.00	2900	20230706	-9.66	1010	20221013	159.41	2900	-9.66	20230706	1320	98.48	20230103	2900	-9.66	20230706	1010	159.41	20221013	0.00	N	053060	500	87 억		994238	N	N	0	N	00	N
138	20230706	160449	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2660	105	2	4.11	11005961625	4071262	229.73	2570	2900	2500	3320	1790	2555	2703.36	4.26	0	244546	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	467	3.76	1.63	12	23.19	708.00	1631.00	2900	20230706	-8.28	1010	20221013	163.37	2900	-8.28	20230706	1320	101.52	20230103	2900	-8.28	20230706	1010	163.37	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
139	20230706	150449	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2640	85	2	3.33	10823277085	4002145	225.83	2570	2900	2500	3320	1790	2555	2704.40	4.26	0	254860	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	464	3.73	1.62	12	22.79	708.00	1631.00	2900	20230706	-8.97	1010	20221013	161.39	2900	-8.97	20230706	1320	100.00	20230103	2900	-8.97	20230706	1010	161.39	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
140	20230706	140449	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2635	80	2	3.13	10185388490	3759025	212.11	2570	2900	2500	3320	1790	2555	2709.62	4.26	0	225809	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	463	3.72	1.62	12	21.41	708.00	1631.00	2900	20230706	-9.14	1010	20221013	160.89	2900	-9.14	20230706	1320	99.62	20230103	2900	-9.14	20230706	1010	160.89	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
141	20230706	130449	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2745	190	2	7.44	7514004705	2735207	154.34	2570	2900	2535	3320	1790	2555	2747.21	4.26	0	-14582	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	482	3.88	1.68	12	15.58	708.00	1631.00	2900	20230706	-5.34	1010	20221013	171.78	2900	-5.34	20230706	1320	107.95	20230103	2900	-5.34	20230706	1010	171.78	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
142	20230706	120448	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2805	250	2	9.78	5820760685	2125955	119.96	2570	2900	2535	3320	1790	2555	2738.03	4.26	0	-87541	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	493	3.96	1.72	12	12.11	708.00	1631.00	2900	20230706	-3.28	1010	20221013	177.72	2900	-3.28	20230706	1320	112.50	20230103	2900	-3.28	20230706	1010	177.72	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
143	20230706	110451	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2710	155	2	6.07	3326016220	1239312	69.93	2570	2765	2535	3320	1790	2555	2683.85	4.26	0	17523	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	476	3.83	1.66	12	7.06	708.00	1631.00	2765	20230706	-1.99	1010	20221013	168.32	2765	-1.99	20230706	1320	105.30	20230103	2765	-1.99	20230706	1010	168.32	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
144	20230706	100448	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2730	175	2	6.85	2771941820	1034586	58.38	2570	2765	2535	3320	1790	2555	2679.38	4.26	0	6894	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	479	3.86	1.67	12	5.89	708.00	1631.00	2765	20230706	-1.27	1010	20221013	170.30	2765	-1.27	20230706	1320	106.82	20230103	2765	-1.27	20230706	1010	170.30	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
145	20230706	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-5	5	-0.20	300129865	117511	6.63	2570	2575	2535	3320	1790	2555	2554.05	4.26	0	-37227	2681	2617	2491	2427	2301	2650	2460	88	765	500	1730	5	1	17558213	448	3.60	1.56	12	0.67	708.00	1631.00	2665	20230223	-4.32	1010	20221013	152.48	2665	-4.32	20230223	1320	93.18	20230103	2665	-4.32	20230223	1010	152.48	20221013	0.00	N	053060	500	87 억		747717	N	N	0	N	00	N
146	20230705	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	185	2	7.81	4332321570	1741530	159.30	2380	2555	2365	3080	1660	2370	2487.40	4.46	0	-35170	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	449	3.61	1.57	12	9.92	708.00	1631.00	2665	20230223	-4.13	1010	20221013	152.97	2665	-4.13	20230223	1320	93.56	20230103	2665	-4.13	20230223	1010	152.97	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
147	20230705	150445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	155	2	6.54	4079360105	1642050	150.20	2380	2555	2365	3080	1660	2370	2484.40	4.46	0	-28166	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	443	3.57	1.55	12	9.35	708.00	1631.00	2665	20230223	-5.25	1010	20221013	150.00	2665	-5.25	20230223	1320	91.29	20230103	2665	-5.25	20230223	1010	150.00	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
148	20230705	140441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	165	2	6.96	3396777785	1372025	125.50	2380	2540	2365	3080	1660	2370	2475.84	4.46	0	-38149	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	445	3.58	1.55	12	7.81	708.00	1631.00	2665	20230223	-4.88	1010	20221013	150.99	2665	-4.88	20230223	1320	92.05	20230103	2665	-4.88	20230223	1010	150.99	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
149	20230705	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	155	2	6.54	2843858960	1151627	105.34	2380	2540	2365	3080	1660	2370	2469.54	4.46	0	-51727	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	443	3.57	1.55	12	6.56	708.00	1631.00	2665	20230223	-5.25	1010	20221013	150.00	2665	-5.25	20230223	1320	91.29	20230103	2665	-5.25	20230223	1010	150.00	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
150	20230705	120440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	125	2	5.27	2550925215	1034553	94.63	2380	2540	2365	3080	1660	2370	2465.85	4.46	0	-65624	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	438	3.52	1.53	12	5.89	708.00	1631.00	2665	20230223	-6.38	1010	20221013	147.03	2665	-6.38	20230223	1320	89.02	20230103	2665	-6.38	20230223	1010	147.03	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
151	20230705	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	85	2	3.59	2349815085	953406	87.21	2380	2540	2365	3080	1660	2370	2464.79	4.46	0	-69965	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	431	3.47	1.51	12	5.43	708.00	1631.00	2665	20230223	-7.88	1010	20221013	143.07	2665	-7.88	20230223	1320	85.98	20230103	2665	-7.88	20230223	1010	143.07	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
152	20230705	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	70	2	2.95	2129570375	863534	78.99	2380	2540	2365	3080	1660	2370	2466.26	4.46	0	-58530	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	428	3.45	1.50	12	4.92	708.00	1631.00	2665	20230223	-8.44	1010	20221013	141.58	2665	-8.44	20230223	1320	84.85	20230103	2665	-8.44	20230223	1010	141.58	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
153	20230705	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	5	2	0.21	359543820	149761	13.70	2380	2470	2370	3080	1660	2370	2401.06	4.46	0	-49142	2503	2436	2328	2261	2153	2470	2295	88	710	500	1610	5	1	17558213	417	3.35	1.46	12	0.85	708.00	1631.00	2665	20230223	-10.88	1010	20221013	135.15	2665	-10.88	20230223	1320	79.92	20230103	2665	-10.88	20230223	1010	135.15	20221013	0.00	N	053060	500	87 억		782399	N	N	0	N	00	N
154	20230704	160441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	135	2	6.04	2544168740	1092366	229.01	2235	2395	2220	2905	1565	2235	2329.02	5.16	0	-92457	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	416	3.35	1.45	12	6.22	708.00	1631.00	2665	20230223	-11.07	1010	20221013	134.65	2665	-11.07	20230223	1320	79.55	20230103	2665	-11.07	20230223	1010	134.65	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
155	20230704	150436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	120	2	5.37	2454878660	1054604	221.09	2235	2395	2220	2905	1565	2235	2327.77	5.16	0	-91733	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	413	3.33	1.44	12	6.01	708.00	1631.00	2665	20230223	-11.63	1010	20221013	133.17	2665	-11.63	20230223	1320	78.41	20230103	2665	-11.63	20230223	1010	133.17	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
156	20230704	140440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	130	2	5.82	2204411945	948570	198.86	2235	2395	2220	2905	1565	2235	2323.93	5.16	0	-92899	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	415	3.34	1.45	12	5.40	708.00	1631.00	2665	20230223	-11.26	1010	20221013	134.16	2665	-11.26	20230223	1320	79.17	20230103	2665	-11.26	20230223	1010	134.16	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
157	20230704	130433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	135	2	6.04	2007084920	864882	181.32	2235	2395	2220	2905	1565	2235	2320.65	5.16	0	-66826	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	416	3.35	1.45	12	4.93	708.00	1631.00	2665	20230223	-11.07	1010	20221013	134.65	2665	-11.07	20230223	1320	79.55	20230103	2665	-11.07	20230223	1010	134.65	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
158	20230704	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	130	2	5.82	1533204830	664923	139.40	2235	2370	2220	2905	1565	2235	2305.84	5.16	0	-68418	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	415	3.34	1.45	12	3.79	708.00	1631.00	2665	20230223	-11.26	1010	20221013	134.16	2665	-11.26	20230223	1320	79.17	20230103	2665	-11.26	20230223	1010	134.16	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
159	20230704	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	75	2	3.36	1002391350	437742	91.77	2235	2335	2220	2905	1565	2235	2289.92	5.16	0	-59739	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	406	3.26	1.42	12	2.49	708.00	1631.00	2665	20230223	-13.32	1010	20221013	128.71	2665	-13.32	20230223	1320	75.00	20230103	2665	-13.32	20230223	1010	128.71	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
160	20230704	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	75	2	3.36	745136730	325597	68.26	2235	2335	2220	2905	1565	2235	2288.53	5.16	0	-53769	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	406	3.26	1.42	12	1.85	708.00	1631.00	2665	20230223	-13.32	1010	20221013	128.71	2665	-13.32	20230223	1320	75.00	20230103	2665	-13.32	20230223	1010	128.71	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
161	20230704	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	5	2	0.22	70235620	31326	6.57	2235	2260	2235	2905	1565	2235	2242.09	5.16	0	-7930	2295	2265	2215	2185	2135	2280	2200	88	670	500	1510	5	1	17558213	393	3.16	1.37	12	0.18	708.00	1631.00	2665	20230223	-15.95	1010	20221013	121.78	2665	-15.95	20230223	1320	69.70	20230103	2665	-15.95	20230223	1010	121.78	20221013	0.00	N	053060	500	87 억		906077	N	N	0	N	00	N
162	20230703	160428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	70	2	3.23	1052022650	476525	53.88	2175	2245	2165	2810	1520	2165	2207.63	5.20	0	-7713	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	392	3.16	1.37	12	2.71	708.00	1631.00	2665	20230223	-16.14	1010	20221013	121.29	2665	-16.14	20230223	1320	69.32	20230103	2665	-16.14	20230223	1010	121.29	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
163	20230703	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	60	2	2.77	977939245	443338	50.12	2175	2245	2165	2810	1520	2165	2205.87	5.20	0	-3043	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	391	3.14	1.36	12	2.52	708.00	1631.00	2665	20230223	-16.51	1010	20221013	120.30	2665	-16.51	20230223	1320	68.56	20230103	2665	-16.51	20230223	1010	120.30	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
164	20230703	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	35	2	1.62	698645475	317606	35.91	2175	2230	2165	2810	1520	2165	2199.74	5.20	0	6279	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	386	3.11	1.35	12	1.81	708.00	1631.00	2665	20230223	-17.45	1010	20221013	117.82	2665	-17.45	20230223	1320	66.67	20230103	2665	-17.45	20230223	1010	117.82	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
165	20230703	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	45	2	2.08	637744865	289984	32.79	2175	2230	2165	2810	1520	2165	2199.26	5.20	0	1667	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	388	3.12	1.35	12	1.65	708.00	1631.00	2665	20230223	-17.07	1010	20221013	118.81	2665	-17.07	20230223	1320	67.42	20230103	2665	-17.07	20230223	1010	118.81	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
166	20230703	120431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	35	2	1.62	565393950	257159	29.07	2175	2230	2165	2810	1520	2165	2198.64	5.20	0	-3213	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	386	3.11	1.35	12	1.46	708.00	1631.00	2665	20230223	-17.45	1010	20221013	117.82	2665	-17.45	20230223	1320	66.67	20230103	2665	-17.45	20230223	1010	117.82	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
167	20230703	110428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	40	2	1.85	487413705	221832	25.08	2175	2230	2165	2810	1520	2165	2197.24	5.20	0	-8286	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	387	3.11	1.35	12	1.26	708.00	1631.00	2665	20230223	-17.26	1010	20221013	118.32	2665	-17.26	20230223	1320	67.05	20230103	2665	-17.26	20230223	1010	118.32	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
168	20230703	100423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	10	2	0.46	297483840	135912	15.37	2175	2230	2165	2810	1520	2165	2188.83	5.20	0	-4680	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	382	3.07	1.33	12	0.77	708.00	1631.00	2665	20230223	-18.39	1010	20221013	115.35	2665	-18.39	20230223	1320	64.77	20230103	2665	-18.39	20230223	1010	115.35	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N
169	20230703	090425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	45	2	2.08	96743600	43963	4.97	2175	2230	2175	2810	1520	2165	2200.71	5.20	0	-2578	2331	2247	2166	2082	2001	2290	2125	88	645	500	1470	5	1	17558213	388	3.12	1.35	12	0.25	708.00	1631.00	2665	20230223	-17.07	1010	20221013	118.81	2665	-17.07	20230223	1320	67.42	20230103	2665	-17.07	20230223	1010	118.81	20221013	0.00	N	053060	500	87 억		913880	N	N	0	N	00	N