KissMeData/085910/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	160658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4030	120	2	3.07	64263555	16277	78.87	3910	4045	3900	5080	2740	3910	3948.07	7.71	0	-2438	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	557	10.80	0.90	12	0.12	373.00	4502.00	5750	20221123	-29.91	3610	20230726	11.63	5490	-26.59	20230222	3610	11.63	20230726	5750	-29.91	20221123	3610	11.63	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
3	20230731	150659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4040	130	2	3.32	63779440	16157	78.28	3910	4045	3900	5080	2740	3910	3947.48	7.71	0	-2423	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	559	10.83	0.90	12	0.12	373.00	4502.00	5750	20221123	-29.74	3610	20230726	11.91	5490	-26.41	20230222	3610	11.91	20230726	5750	-29.74	20221123	3610	11.91	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
4	20230731	140702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3925	15	2	0.38	35835810	9143	44.30	3910	3945	3900	5080	2740	3910	3919.48	7.71	0	-1316	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	543	10.52	0.87	12	0.07	373.00	4502.00	5750	20221123	-31.74	3610	20230726	8.73	5490	-28.51	20230222	3610	8.73	20230726	5750	-31.74	20221123	3610	8.73	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
5	20230731	130700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3945	35	2	0.90	34705120	8855	42.90	3910	3945	3900	5080	2740	3910	3919.27	7.71	0	-1233	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	546	10.58	0.88	12	0.06	373.00	4502.00	5750	20221123	-31.39	3610	20230726	9.28	5490	-28.14	20230222	3610	9.28	20230726	5750	-31.39	20221123	3610	9.28	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
6	20230731	120707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3915	5	2	0.13	32960400	8412	40.76	3910	3940	3900	5080	2740	3910	3918.26	7.71	0	-1094	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	541	10.50	0.87	12	0.06	373.00	4502.00	5750	20221123	-31.91	3610	20230726	8.45	5490	-28.69	20230222	3610	8.45	20230726	5750	-31.91	20221123	3610	8.45	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
7	20230731	110710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3935	25	2	0.64	24476255	6245	30.26	3910	3940	3900	5080	2740	3910	3919.34	7.71	0	-1124	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	544	10.55	0.87	12	0.05	373.00	4502.00	5750	20221123	-31.57	3610	20230726	9.00	5490	-28.32	20230222	3610	9.00	20230726	5750	-31.57	20221123	3610	9.00	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
8	20230731	100706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3940	30	2	0.77	16077530	4108	19.90	3910	3940	3900	5080	2740	3910	3913.71	7.71	0	-1100	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	545	10.56	0.88	12	0.03	373.00	4502.00	5750	20221123	-31.48	3610	20230726	9.14	5490	-28.23	20230222	3610	9.14	20230726	5750	-31.48	20221123	3610	9.14	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
9	20230731	090659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3910	0	3	0.00	1998010	511	2.48	3910	3910	3910	5080	2740	3910	3910.00	7.71	0	-8	4016	3962	3856	3802	3696	3990	3830	69	1170	500	2810	5	1	13828718	541	10.48	0.87	12	0.00	373.00	4502.00	5750	20221123	-32.00	3610	20230726	8.31	5490	-28.78	20230222	3610	8.31	20230726	5750	-32.00	20221123	3610	8.31	20230726	1.68	N	085910	500	69 억		1066030	N	N	0	N	00	N
10	20230728	160701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3910	115	2	3.03	78316410	20638	112.80	3795	3910	3750	4930	2660	3795	3794.61	7.71	0	-263	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	541	10.48	0.87	12	0.15	373.00	4502.00	5750	20221123	-32.00	3610	20230726	8.31	5490	-28.78	20230222	3610	8.31	20230726	5750	-32.00	20221123	3610	8.31	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
11	20230728	150701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3865	70	2	1.84	74822485	19738	107.88	3795	3875	3750	4930	2660	3795	3790.78	7.71	0	-97	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	534	10.36	0.86	12	0.14	373.00	4502.00	5750	20221123	-32.78	3610	20230726	7.06	5490	-29.60	20230222	3610	7.06	20230726	5750	-32.78	20221123	3610	7.06	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
12	20230728	140658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3830	35	2	0.92	61663475	16324	89.22	3795	3835	3750	4930	2660	3795	3777.47	7.71	0	1010	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	530	10.27	0.85	12	0.12	373.00	4502.00	5750	20221123	-33.39	3610	20230726	6.09	5490	-30.24	20230222	3610	6.09	20230726	5750	-33.39	20221123	3610	6.09	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
13	20230728	130701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3835	40	2	1.05	58668175	15542	84.95	3795	3835	3750	4930	2660	3795	3774.82	7.71	0	1326	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	530	10.28	0.85	12	0.11	373.00	4502.00	5750	20221123	-33.30	3610	20230726	6.23	5490	-30.15	20230222	3610	6.23	20230726	5750	-33.30	20221123	3610	6.23	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
14	20230728	120658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3780	-15	5	-0.40	51806400	13743	75.11	3795	3800	3750	4930	2660	3795	3769.66	7.71	0	1409	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	523	10.13	0.84	12	0.10	373.00	4502.00	5750	20221123	-34.26	3610	20230726	4.71	5490	-31.15	20230222	3610	4.71	20230726	5750	-34.26	20221123	3610	4.71	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
15	20230728	110704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3790	-5	5	-0.13	46392805	12314	67.30	3795	3795	3750	4930	2660	3795	3767.48	7.71	0	1316	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	524	10.16	0.84	12	0.09	373.00	4502.00	5750	20221123	-34.09	3610	20230726	4.99	5490	-30.97	20230222	3610	4.99	20230726	5750	-34.09	20221123	3610	4.99	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
16	20230728	100656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3770	-25	5	-0.66	45579165	12099	66.13	3795	3795	3750	4930	2660	3795	3767.18	7.71	0	1250	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	521	10.11	0.84	12	0.09	373.00	4502.00	5750	20221123	-34.43	3610	20230726	4.43	5490	-31.33	20230222	3610	4.43	20230726	5750	-34.43	20221123	3610	4.43	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
17	20230728	090703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3795	0	3	0.00	1354815	357	1.95	3795	3795	3795	4930	2660	3795	3795.00	7.71	0	-60	3981	3887	3786	3692	3591	3935	3740	69	1135	500	2730	5	1	13828718	525	10.17	0.84	12	0.00	373.00	4502.00	5750	20221123	-34.00	3610	20230726	5.12	5490	-30.87	20230222	3610	5.12	20230726	5750	-34.00	20221123	3610	5.12	20230726	1.84	N	085910	500	69 억		1066295	N	N	0	N	00	N
18	20230727	160657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3795	80	2	2.15	69323800	18296	12.16	3685	3880	3685	4825	2605	3715	3789.01	7.73	-3213	-2221	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	525	10.17	0.84	12	0.13	373.00	4502.00	5750	20221123	-34.00	3610	20230726	5.12	5490	-30.87	20230222	3610	5.12	20230726	5750	-34.00	20221123	3610	5.12	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
19	20230727	150658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3765	50	2	1.35	65609685	17314	11.51	3685	3880	3685	4825	2605	3715	3789.40	7.73	-3213	-2201	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	521	10.09	0.84	12	0.13	373.00	4502.00	5750	20221123	-34.52	3610	20230726	4.29	5490	-31.42	20230222	3610	4.29	20230726	5750	-34.52	20221123	3610	4.29	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
20	20230727	140654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3800	85	2	2.29	54191380	14291	9.50	3685	3880	3685	4825	2605	3715	3791.99	7.73	-3213	-2198	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	525	10.19	0.84	12	0.10	373.00	4502.00	5750	20221123	-33.91	3610	20230726	5.26	5490	-30.78	20230222	3610	5.26	20230726	5750	-33.91	20221123	3610	5.26	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
21	20230727	130654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3780	65	2	1.75	53338825	14066	9.35	3685	3880	3685	4825	2605	3715	3792.04	7.73	-3213	-2204	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	523	10.13	0.84	12	0.10	373.00	4502.00	5750	20221123	-34.26	3610	20230726	4.71	5490	-31.15	20230222	3610	4.71	20230726	5750	-34.26	20221123	3610	4.71	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
22	20230727	120656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3800	85	2	2.29	36012050	9497	6.31	3685	3880	3685	4825	2605	3715	3791.94	7.73	-3213	-1069	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	525	10.19	0.84	12	0.07	373.00	4502.00	5750	20221123	-33.91	3610	20230726	5.26	5490	-30.78	20230222	3610	5.26	20230726	5750	-33.91	20221123	3610	5.26	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
23	20230727	110658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3820	105	2	2.83	28720015	7586	5.04	3685	3880	3685	4825	2605	3715	3785.92	7.73	-3213	-696	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	528	10.24	0.85	12	0.05	373.00	4502.00	5750	20221123	-33.57	3610	20230726	5.82	5490	-30.42	20230222	3610	5.82	20230726	5750	-33.57	20221123	3610	5.82	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
24	20230727	100655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3830	115	2	3.10	25373525	6710	4.46	3685	3880	3685	4825	2605	3715	3781.45	7.73	-3213	-451	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	530	10.27	0.85	12	0.05	373.00	4502.00	5750	20221123	-33.39	3610	20230726	6.09	5490	-30.24	20230222	3610	6.09	20230726	5750	-33.39	20221123	3610	6.09	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
25	20230727	090654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3730	15	2	0.40	5141000	1393	0.93	3685	3730	3685	4825	2605	3715	3690.60	7.73	-3213	363	3998	3856	3733	3591	3468	3795	3530	69	1110	500	2670	5	1	13828718	516	10.00	0.83	12	0.01	373.00	4502.00	5750	20221123	-35.13	3610	20230726	3.32	5490	-32.06	20230222	3610	3.32	20230726	5750	-35.13	20221123	3610	3.32	20230726	1.80	N	085910	500	69 억		1068516	N	N	0	N	00	N
26	20230726	160654	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3715	-160	5	-4.13	560151150	150433	233.33	3875	3875	3610	5030	2715	3875	3723.59	7.75	0	-3206	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	514	9.96	0.83	12	1.09	373.00	4502.00	5750	20221123	-35.39	3610	20230726	2.91	5490	-32.33	20230222	3610	2.91	20230726	5750	-35.39	20221123	3610	2.91	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
27	20230726	150657	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3660	-215	5	-5.55	496233330	132866	206.09	3875	3875	3640	5030	2715	3875	3734.84	7.75	0	-3886	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	506	9.81	0.81	12	0.96	373.00	4502.00	5750	20221123	-36.35	3640	20230726	0.55	5490	-33.33	20230222	3640	0.55	20230726	5750	-36.35	20221123	3640	0.55	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
28	20230726	140653	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3650	-225	5	-5.81	449306960	120052	186.21	3875	3875	3640	5030	2715	3875	3742.60	7.75	0	-5888	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	505	9.79	0.81	12	0.87	373.00	4502.00	5750	20221123	-36.52	3640	20230726	0.27	5490	-33.52	20230222	3640	0.27	20230726	5750	-36.52	20221123	3640	0.27	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
29	20230726	130651	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3640	-235	5	-6.06	430168235	114818	178.09	3875	3875	3640	5030	2715	3875	3746.52	7.75	0	-5821	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	503	9.76	0.81	12	0.83	373.00	4502.00	5750	20221123	-36.70	3640	20230726	0.00	5490	-33.70	20230222	3640	0.00	20230726	5750	-36.70	20221123	3640	0.00	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
30	20230726	120653	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3705	-170	5	-4.39	362607885	96391	149.51	3875	3875	3690	5030	2715	3875	3761.84	7.75	0	-3579	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	512	9.93	0.82	12	0.70	373.00	4502.00	5750	20221123	-35.57	3690	20230726	0.41	5490	-32.51	20230222	3690	0.41	20230726	5750	-35.57	20221123	3690	0.41	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
31	20230726	110648	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3730	-145	5	-3.74	281621730	74538	115.61	3875	3875	3720	5030	2715	3875	3778.23	7.75	0	-4859	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	516	10.00	0.83	12	0.54	373.00	4502.00	5750	20221123	-35.13	3720	20230726	0.27	5490	-32.06	20230222	3720	0.27	20230726	5750	-35.13	20221123	3720	0.27	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
32	20230726	100654	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3760	-115	5	-2.97	202654880	53424	82.87	3875	3875	3750	5030	2715	3875	3793.33	7.75	0	387	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	520	10.08	0.84	12	0.39	373.00	4502.00	5750	20221123	-34.61	3750	20230726	0.27	5490	-31.51	20230222	3750	0.27	20230726	5750	-34.61	20221123	3750	0.27	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
33	20230726	090648	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3840	-35	5	-0.90	8780995	2274	3.53	3875	3875	3840	5030	2715	3875	3861.48	7.75	0	-1208	3975	3925	3890	3840	3805	3907	3822	69	1157	500	2790	5	1	13828718	531	10.29	0.85	12	0.02	373.00	4502.00	5750	20221123	-33.22	3840	20230726	0.00	5490	-30.05	20230222	3840	0.00	20230726	5750	-33.22	20221123	3840	0.00	20230726	2.01	N	085910	500	69 억		1071729	N	N	0	N	00	N
34	20230725	160647	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3875	-85	5	-2.15	250966950	64433	65.85	3900	3940	3855	5140	2775	3960	3895.01	7.71	0	4995	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	536	10.39	0.86	12	0.47	373.00	4502.00	5750	20221123	-32.61	3855	20230725	0.52	5490	-29.42	20230222	3855	0.52	20230725	5750	-32.61	20221123	3855	0.52	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
35	20230725	150641	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3885	-75	5	-1.89	238642345	61253	62.60	3900	3940	3855	5140	2775	3960	3896.01	7.71	0	5454	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	537	10.42	0.86	12	0.44	373.00	4502.00	5750	20221123	-32.43	3855	20230725	0.78	5490	-29.23	20230222	3855	0.78	20230725	5750	-32.43	20221123	3855	0.78	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
36	20230725	140641	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3885	-75	5	-1.89	223227650	57279	58.54	3900	3940	3855	5140	2775	3960	3897.20	7.71	0	5962	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	537	10.42	0.86	12	0.41	373.00	4502.00	5750	20221123	-32.43	3855	20230725	0.78	5490	-29.23	20230222	3855	0.78	20230725	5750	-32.43	20221123	3855	0.78	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
37	20230725	130648	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3900	-60	5	-1.52	205562860	52731	53.89	3900	3940	3855	5140	2775	3960	3898.33	7.71	0	7031	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	539	10.46	0.87	12	0.38	373.00	4502.00	5750	20221123	-32.17	3855	20230725	1.17	5490	-28.96	20230222	3855	1.17	20230725	5750	-32.17	20221123	3855	1.17	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
38	20230725	120647	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3875	-85	5	-2.15	184468950	47285	48.33	3900	3940	3855	5140	2775	3960	3901.21	7.71	0	7068	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	536	10.39	0.86	12	0.34	373.00	4502.00	5750	20221123	-32.61	3855	20230725	0.52	5490	-29.42	20230222	3855	0.52	20230725	5750	-32.61	20221123	3855	0.52	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
39	20230725	110645	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3885	-75	5	-1.89	151821490	38859	39.72	3900	3940	3885	5140	2775	3960	3906.98	7.71	0	7232	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	537	10.42	0.86	12	0.28	373.00	4502.00	5750	20221123	-32.43	3885	20230725	0.00	5490	-29.23	20230222	3885	0.00	20230725	5750	-32.43	20221123	3885	0.00	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
40	20230725	100644	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3925	-35	5	-0.88	101258590	25889	26.46	3900	3940	3900	5140	2775	3960	3911.26	7.71	0	6924	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	543	10.52	0.87	12	0.19	373.00	4502.00	5750	20221123	-31.74	3900	20230725	0.64	5490	-28.51	20230222	3900	0.64	20230725	5750	-31.74	20221123	3900	0.64	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
41	20230725	090644	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3905	-55	5	-1.39	46865595	11998	12.26	3900	3920	3900	5140	2775	3960	3906.12	7.71	0	6123	4166	4062	3991	3887	3816	4027	3852	69	1182	500	2850	5	1	13828718	540	10.47	0.87	12	0.09	373.00	4502.00	5750	20221123	-32.09	3900	20230725	0.13	5490	-28.87	20230222	3900	0.13	20230725	5750	-32.09	20221123	3900	0.13	20230725	2.04	N	085910	500	69 억		1066736	N	N	0	N	00	N
42	20230724	160647	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3960	-120	5	-2.94	389906745	97824	272.41	4080	4095	3920	5300	2860	4080	3985.80	7.77	0	-8581	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	548	10.62	0.88	12	0.71	373.00	4502.00	5750	20221123	-31.13	3920	20230724	1.02	5490	-27.87	20230222	3920	1.02	20230724	5750	-31.13	20221123	3920	1.02	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
43	20230724	150643	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3955	-125	5	-3.06	385821865	96791	269.54	4080	4095	3920	5300	2860	4080	3986.13	7.77	0	-8581	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	547	10.60	0.88	12	0.70	373.00	4502.00	5750	20221123	-31.22	3920	20230724	0.89	5490	-27.96	20230222	3920	0.89	20230724	5750	-31.22	20221123	3920	0.89	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
44	20230724	140640	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3965	-115	5	-2.82	371106020	93069	259.17	4080	4095	3920	5300	2860	4080	3987.43	7.77	0	-8412	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	548	10.63	0.88	12	0.67	373.00	4502.00	5750	20221123	-31.04	3920	20230724	1.15	5490	-27.78	20230222	3920	1.15	20230724	5750	-31.04	20221123	3920	1.15	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
45	20230724	130642	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3975	-105	5	-2.57	279177155	69705	194.11	4080	4095	3945	5300	2860	4080	4005.12	7.77	0	-10107	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	550	10.66	0.88	12	0.50	373.00	4502.00	5750	20221123	-30.87	3945	20230724	0.76	5490	-27.60	20230222	3945	0.76	20230724	5750	-30.87	20221123	3945	0.76	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
46	20230724	120643	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	3955	-125	5	-3.06	245054745	61076	170.08	4080	4095	3950	5300	2860	4080	4012.29	7.77	0	-8498	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	547	10.60	0.88	12	0.44	373.00	4502.00	5750	20221123	-31.22	3950	20230724	0.13	5490	-27.96	20230222	3950	0.13	20230724	5750	-31.22	20221123	3950	0.13	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
47	20230724	110646	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4025	-55	5	-1.35	160300840	39749	110.69	4080	4095	4000	5300	2860	4080	4032.83	7.77	0	-6167	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	557	10.79	0.89	12	0.29	373.00	4502.00	5750	20221123	-30.00	4000	20230724	0.62	5490	-26.68	20230222	4000	0.62	20230724	5750	-30.00	20221123	4000	0.62	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
48	20230724	100640	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4025	-55	5	-1.35	103402600	25555	71.16	4080	4095	4020	5300	2860	4080	4046.28	7.77	0	-2360	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	557	10.79	0.89	12	0.18	373.00	4502.00	5750	20221123	-30.00	4020	20230724	0.12	5490	-26.68	20230222	4020	0.12	20230724	5750	-30.00	20221123	4020	0.12	20230724	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
49	20230724	090643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4095	15	2	0.37	11708715	2872	8.00	4080	4095	4065	5300	2860	4080	4076.85	7.77	0	-4	4133	4106	4093	4066	4053	4100	4060	69	1220	500	2930	5	1	13828718	566	10.98	0.91	12	0.02	373.00	4502.00	5750	20221123	-28.78	4060	20230630	0.86	5490	-25.41	20230222	4060	0.86	20230630	5750	-28.78	20221123	4060	0.86	20230630	2.05	N	085910	500	69 억		1074418	N	N	0	N	00	N
50	20230721	160636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4080	-40	5	-0.97	146169450	35753	101.99	4100	4120	4080	5350	2885	4120	4088.33	7.77	0	316	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	564	10.94	0.91	12	0.26	373.00	4502.00	5750	20221123	-29.04	4060	20230630	0.49	5490	-25.68	20230222	4060	0.49	20230630	5750	-29.04	20221123	4060	0.49	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
51	20230721	150639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4100	-20	5	-0.49	134290315	32842	93.68	4100	4120	4080	5350	2885	4120	4088.98	7.77	0	316	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	567	10.99	0.91	12	0.24	373.00	4502.00	5750	20221123	-28.70	4060	20230630	0.99	5490	-25.32	20230222	4060	0.99	20230630	5750	-28.70	20221123	4060	0.99	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
52	20230721	140636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4095	-25	5	-0.61	80414205	19645	56.04	4100	4120	4080	5350	2885	4120	4093.37	7.77	0	202	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	566	10.98	0.91	12	0.14	373.00	4502.00	5750	20221123	-28.78	4060	20230630	0.86	5490	-25.41	20230222	4060	0.86	20230630	5750	-28.78	20221123	4060	0.86	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
53	20230721	130638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4090	-30	5	-0.73	57681400	14090	40.19	4100	4120	4080	5350	2885	4120	4093.78	7.77	0	625	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	566	10.97	0.91	12	0.10	373.00	4502.00	5750	20221123	-28.87	4060	20230630	0.74	5490	-25.50	20230222	4060	0.74	20230630	5750	-28.87	20221123	4060	0.74	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
54	20230721	120646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4095	-25	5	-0.61	52744890	12883	36.75	4100	4120	4080	5350	2885	4120	4094.15	7.77	0	1289	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	566	10.98	0.91	12	0.09	373.00	4502.00	5750	20221123	-28.78	4060	20230630	0.86	5490	-25.41	20230222	4060	0.86	20230630	5750	-28.78	20221123	4060	0.86	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
55	20230721	110642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4100	-20	5	-0.49	41942660	10241	29.21	4100	4120	4080	5350	2885	4120	4095.56	7.77	0	1510	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	567	10.99	0.91	12	0.07	373.00	4502.00	5750	20221123	-28.70	4060	20230630	0.99	5490	-25.32	20230222	4060	0.99	20230630	5750	-28.70	20221123	4060	0.99	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
56	20230721	100641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4100	-20	5	-0.49	25526520	6234	17.78	4100	4120	4080	5350	2885	4120	4094.73	7.77	0	-239	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	567	10.99	0.91	12	0.05	373.00	4502.00	5750	20221123	-28.70	4060	20230630	0.99	5490	-25.32	20230222	4060	0.99	20230630	5750	-28.70	20221123	4060	0.99	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
57	20230721	090641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4120	0	3	0.00	460200	112	0.32	4100	4120	4100	5350	2885	4120	4108.93	7.77	0	0	4190	4155	4120	4085	4050	4137	4067	69	1232	500	2960	5	1	13828718	570	11.05	0.92	12	0.00	373.00	4502.00	5750	20221123	-28.35	4060	20230630	1.48	5490	-24.95	20230222	4060	1.48	20230630	5750	-28.35	20221123	4060	1.48	20230630	2.07	N	085910	500	69 억		1074102	N	N	0	N	00	N
58	20230720	160635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4120	-40	5	-0.96	144032965	35056	94.89	4155	4155	4085	5400	2915	4160	4108.65	7.76	0	459	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	570	11.05	0.92	12	0.25	373.00	4502.00	5750	20221123	-28.35	4060	20230630	1.48	5490	-24.95	20230222	4060	1.48	20230630	5750	-28.35	20221123	4060	1.48	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
59	20230720	150636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4125	-35	5	-0.84	136659160	33266	90.05	4155	4155	4085	5400	2915	4160	4108.07	7.76	0	1136	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	570	11.06	0.92	12	0.24	373.00	4502.00	5750	20221123	-28.26	4060	20230630	1.60	5490	-24.86	20230222	4060	1.60	20230630	5750	-28.26	20221123	4060	1.60	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
60	20230720	140634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4130	-30	5	-0.72	132598865	32281	87.38	4155	4155	4085	5400	2915	4160	4107.64	7.76	0	1346	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	571	11.07	0.92	12	0.23	373.00	4502.00	5750	20221123	-28.17	4060	20230630	1.72	5490	-24.77	20230222	4060	1.72	20230630	5750	-28.17	20221123	4060	1.72	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
61	20230720	130634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4130	-30	5	-0.72	114922210	27993	75.78	4155	4155	4085	5400	2915	4160	4105.38	7.76	0	1537	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	571	11.07	0.92	12	0.20	373.00	4502.00	5750	20221123	-28.17	4060	20230630	1.72	5490	-24.77	20230222	4060	1.72	20230630	5750	-28.17	20221123	4060	1.72	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
62	20230720	120639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4105	-55	5	-1.32	107802260	26262	71.09	4155	4155	4085	5400	2915	4160	4104.87	7.76	0	1565	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	568	11.01	0.91	12	0.19	373.00	4502.00	5750	20221123	-28.61	4060	20230630	1.11	5490	-25.23	20230222	4060	1.11	20230630	5750	-28.61	20221123	4060	1.11	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
63	20230720	110637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4090	-70	5	-1.68	92239780	22462	60.80	4155	4155	4085	5400	2915	4160	4106.47	7.76	0	961	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	566	10.97	0.91	12	0.16	373.00	4502.00	5750	20221123	-28.87	4060	20230630	0.74	5490	-25.50	20230222	4060	0.74	20230630	5750	-28.87	20221123	4060	0.74	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
64	20230720	100631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4105	-55	5	-1.32	77283935	18818	50.94	4155	4155	4085	5400	2915	4160	4106.90	7.76	0	1114	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	568	11.01	0.91	12	0.14	373.00	4502.00	5750	20221123	-28.61	4060	20230630	1.11	5490	-25.23	20230222	4060	1.11	20230630	5750	-28.61	20221123	4060	1.11	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
65	20230720	090632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4125	-35	5	-0.84	17758450	4306	11.66	4155	4155	4115	5400	2915	4160	4124.08	7.76	0	531	4300	4230	4185	4115	4070	4207	4092	69	1242	500	2990	5	1	13828718	570	11.06	0.92	12	0.03	373.00	4502.00	5750	20221123	-28.26	4060	20230630	1.60	5490	-24.86	20230222	4060	1.60	20230630	5750	-28.26	20221123	4060	1.60	20230630	2.06	N	085910	500	69 억		1073643	N	N	0	N	00	N
66	20230719	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-100	5	-2.35	153276960	36792	45.79	4255	4255	4140	5530	2985	4260	4166.04	7.83	0	-9135	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	575	11.15	0.92	12	0.27	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
67	20230719	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-105	5	-2.46	143662205	34475	42.91	4255	4255	4140	5530	2985	4260	4167.14	7.83	0	-8758	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	575	11.14	0.92	12	0.25	373.00	4502.00	5750	20221123	-27.74	4060	20230630	2.34	5490	-24.32	20230222	4060	2.34	20230630	5750	-27.74	20221123	4060	2.34	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
68	20230719	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-90	5	-2.11	131330190	31507	39.21	4255	4255	4140	5530	2985	4260	4168.29	7.83	0	-8406	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	577	11.18	0.93	12	0.23	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
69	20230719	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-90	5	-2.11	118284005	28369	35.31	4255	4255	4140	5530	2985	4260	4169.48	7.83	0	-6998	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	577	11.18	0.93	12	0.21	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
70	20230719	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-95	5	-2.23	106877440	25632	31.90	4255	4255	4140	5530	2985	4260	4169.69	7.83	0	-6544	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	576	11.17	0.93	12	0.19	373.00	4502.00	5750	20221123	-27.57	4060	20230630	2.59	5490	-24.13	20230222	4060	2.59	20230630	5750	-27.57	20221123	4060	2.59	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
71	20230719	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-85	5	-2.00	71885320	17202	21.41	4255	4255	4140	5530	2985	4260	4178.89	7.83	0	-4426	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	577	11.19	0.93	12	0.12	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
72	20230719	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-90	5	-2.11	68317145	16347	20.35	4255	4255	4140	5530	2985	4260	4179.19	7.83	0	-4334	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	577	11.18	0.93	12	0.12	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
73	20230719	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-25	5	-0.59	10301985	2439	3.04	4255	4255	4205	5530	2985	4260	4223.86	7.83	0	-1479	4413	4336	4283	4206	4153	4310	4180	69	1272	500	3060	5	1	13828718	586	11.35	0.94	12	0.02	373.00	4502.00	5750	20221123	-26.35	4060	20230630	4.31	5490	-22.86	20230222	4060	4.31	20230630	5750	-26.35	20221123	4060	4.31	20230630	1.94	N	085910	500	69 억		1082776	N	N	0	N	00	N
74	20230718	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-15	5	-0.35	343311630	80348	46.45	4315	4360	4230	5550	2995	4275	4272.81	7.91	0	-10731	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	589	11.42	0.95	12	0.58	373.00	4502.00	5750	20221123	-25.91	4060	20230630	4.93	5490	-22.40	20230222	4060	4.93	20230630	5750	-25.91	20221123	4060	4.93	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
75	20230718	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-15	5	-0.35	319441180	74722	43.20	4315	4360	4235	5550	2995	4275	4275.06	7.91	0	-9242	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	589	11.42	0.95	12	0.54	373.00	4502.00	5750	20221123	-25.91	4060	20230630	4.93	5490	-22.40	20230222	4060	4.93	20230630	5750	-25.91	20221123	4060	4.93	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
76	20230718	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-20	5	-0.47	295174965	69004	39.89	4315	4360	4235	5550	2995	4275	4277.65	7.91	0	-8128	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	588	11.41	0.95	12	0.50	373.00	4502.00	5750	20221123	-26.00	4060	20230630	4.80	5490	-22.50	20230222	4060	4.80	20230630	5750	-26.00	20221123	4060	4.80	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
77	20230718	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-30	5	-0.70	285135085	66644	38.53	4315	4360	4235	5550	2995	4275	4278.48	7.91	0	-7180	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	587	11.38	0.94	12	0.48	373.00	4502.00	5750	20221123	-26.17	4060	20230630	4.56	5490	-22.68	20230222	4060	4.56	20230630	5750	-26.17	20221123	4060	4.56	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
78	20230718	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-10	5	-0.23	255861950	59761	34.55	4315	4360	4235	5550	2995	4275	4281.42	7.91	0	-5484	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	590	11.43	0.95	12	0.43	373.00	4502.00	5750	20221123	-25.83	4060	20230630	5.05	5490	-22.31	20230222	4060	5.05	20230630	5750	-25.83	20221123	4060	5.05	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
79	20230718	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	20	2	0.47	214110600	49969	28.89	4315	4360	4235	5550	2995	4275	4284.87	7.91	0	-5325	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	594	11.51	0.95	12	0.36	373.00	4502.00	5750	20221123	-25.30	4060	20230630	5.79	5490	-21.77	20230222	4060	5.79	20230630	5750	-25.30	20221123	4060	5.79	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
80	20230718	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	0	3	0.00	178099985	41577	24.04	4315	4360	4235	5550	2995	4275	4283.62	7.91	0	-3389	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	591	11.46	0.95	12	0.30	373.00	4502.00	5750	20221123	-25.65	4060	20230630	5.30	5490	-22.13	20230222	4060	5.30	20230630	5750	-25.65	20221123	4060	5.30	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
81	20230718	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	65	2	1.52	51763230	11935	6.90	4315	4360	4300	5550	2995	4275	4337.10	7.91	0	-3203	4481	4377	4256	4152	4031	4430	4205	69	1277	500	3070	5	1	13828718	600	11.64	0.96	12	0.09	373.00	4502.00	5750	20221123	-24.52	4060	20230630	6.90	5490	-20.95	20230222	4060	6.90	20230630	5750	-24.52	20221123	4060	6.90	20230630	1.94	N	085910	500	69 억		1093419	N	N	0	N	00	N
82	20230717	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	100	2	2.40	737331170	172124	459.90	4150	4360	4135	5420	2925	4175	4283.72	7.93	0	-3454	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	591	11.46	0.95	12	1.24	373.00	4502.00	5750	20221123	-25.65	4060	20230630	5.30	5490	-22.13	20230222	4060	5.30	20230630	5750	-25.65	20221123	4060	5.30	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
83	20230717	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	125	2	2.99	720824060	168267	449.60	4150	4360	4135	5420	2925	4175	4283.81	7.93	0	-3671	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	595	11.53	0.96	12	1.22	373.00	4502.00	5750	20221123	-25.22	4060	20230630	5.91	5490	-21.68	20230222	4060	5.91	20230630	5750	-25.22	20221123	4060	5.91	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
84	20230717	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	140	2	3.35	648404990	151376	404.47	4150	4360	4135	5420	2925	4175	4283.41	7.93	0	-3810	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	597	11.57	0.96	12	1.09	373.00	4502.00	5750	20221123	-24.96	4060	20230630	6.28	5490	-21.40	20230222	4060	6.28	20230630	5750	-24.96	20221123	4060	6.28	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
85	20230717	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	140	2	3.35	579468630	135331	361.60	4150	4360	4135	5420	2925	4175	4281.86	7.93	0	-5167	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	597	11.57	0.96	12	0.98	373.00	4502.00	5750	20221123	-24.96	4060	20230630	6.28	5490	-21.40	20230222	4060	6.28	20230630	5750	-24.96	20221123	4060	6.28	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
86	20230717	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	120	2	2.87	461406705	108067	288.75	4150	4355	4135	5420	2925	4175	4269.64	7.93	0	-5659	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	594	11.51	0.95	12	0.78	373.00	4502.00	5750	20221123	-25.30	4060	20230630	5.79	5490	-21.77	20230222	4060	5.79	20230630	5750	-25.30	20221123	4060	5.79	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
87	20230717	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	140	2	3.35	388168790	91001	243.15	4150	4355	4135	5420	2925	4175	4265.54	7.93	0	-6617	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	597	11.57	0.96	12	0.66	373.00	4502.00	5750	20221123	-24.96	4060	20230630	6.28	5490	-21.40	20230222	4060	6.28	20230630	5750	-24.96	20221123	4060	6.28	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
88	20230717	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-25	5	-0.60	28915175	6963	18.60	4150	4175	4135	5420	2925	4175	4152.69	7.93	0	-4527	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	574	11.13	0.92	12	0.05	373.00	4502.00	5750	20221123	-27.83	4060	20230630	2.22	5490	-24.41	20230222	4060	2.22	20230630	5750	-27.83	20221123	4060	2.22	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
89	20230717	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	0	3	0.00	1984300	478	1.28	4150	4175	4150	5420	2925	4175	4151.26	7.93	0	0	4238	4206	4168	4136	4098	4187	4117	69	1247	500	3000	5	1	13828718	577	11.19	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.92	N	085910	500	69 억		1096963	N	N	0	N	00	N
90	20230714	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-10	5	-0.24	155590480	37393	77.65	4180	4200	4130	5440	2930	4185	4160.94	7.97	0	-5101	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	577	11.19	0.93	12	0.27	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
91	20230714	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-15	5	-0.36	147940115	35555	73.83	4180	4200	4130	5440	2930	4185	4160.88	7.97	0	-4663	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	577	11.18	0.93	12	0.26	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
92	20230714	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-5	5	-0.12	137180985	32972	68.47	4180	4200	4130	5440	2930	4185	4160.53	7.97	0	-4560	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	578	11.21	0.93	12	0.24	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
93	20230714	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	5	2	0.12	122908645	29550	61.36	4180	4200	4130	5440	2930	4185	4159.35	7.97	0	-4391	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	579	11.23	0.93	12	0.21	373.00	4502.00	5750	20221123	-27.13	4060	20230630	3.20	5490	-23.68	20230222	4060	3.20	20230630	5750	-27.13	20221123	4060	3.20	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
94	20230714	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	5	2	0.12	108978420	26224	54.45	4180	4200	4130	5440	2930	4185	4155.67	7.97	0	-4218	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	579	11.23	0.93	12	0.19	373.00	4502.00	5750	20221123	-27.13	4060	20230630	3.20	5490	-23.68	20230222	4060	3.20	20230630	5750	-27.13	20221123	4060	3.20	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
95	20230714	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-25	5	-0.60	57833200	13945	28.96	4180	4185	4130	5440	2930	4185	4147.24	7.97	0	-2746	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	575	11.15	0.92	12	0.10	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
96	20230714	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-40	5	-0.96	39090360	9426	19.57	4180	4185	4130	5440	2930	4185	4147.08	7.97	0	-2687	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	573	11.11	0.92	12	0.07	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
97	20230714	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-10	5	-0.24	1703380	408	0.85	4180	4185	4170	5440	2930	4185	4174.95	7.97	0	-268	4245	4215	4170	4140	4095	4230	4155	69	1255	500	3010	5	1	13828718	577	11.19	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.92	N	085910	500	69 억		1102057	N	N	0	N	00	N
98	20230713	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	5	2	0.12	200050620	48158	304.34	4180	4200	4125	5430	2930	4180	4154.05	7.96	0	1266	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	579	11.22	0.93	12	0.35	373.00	4502.00	5750	20221123	-27.22	4060	20230630	3.08	5490	-23.77	20230222	4060	3.08	20230630	5750	-27.22	20221123	4060	3.08	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
99	20230713	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-15	5	-0.36	145198605	34930	220.74	4180	4200	4125	5430	2930	4180	4156.85	7.96	0	-612	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	576	11.17	0.93	12	0.25	373.00	4502.00	5750	20221123	-27.57	4060	20230630	2.59	5490	-24.13	20230222	4060	2.59	20230630	5750	-27.57	20221123	4060	2.59	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
100	20230713	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-5	5	-0.12	134715450	32409	204.81	4180	4200	4125	5430	2930	4180	4156.73	7.96	0	-19	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	577	11.19	0.93	12	0.23	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
101	20230713	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-20	5	-0.48	120648225	29027	183.44	4180	4200	4125	5430	2930	4180	4156.41	7.96	0	117	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	575	11.15	0.92	12	0.21	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
102	20230713	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	0	3	0.00	114293375	27503	173.81	4180	4200	4125	5430	2930	4180	4155.67	7.96	0	346	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	578	11.21	0.93	12	0.20	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
103	20230713	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	5	2	0.12	107143635	25791	162.99	4180	4200	4125	5430	2930	4180	4154.30	7.96	0	659	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	579	11.22	0.93	12	0.19	373.00	4502.00	5750	20221123	-27.22	4060	20230630	3.08	5490	-23.77	20230222	4060	3.08	20230630	5750	-27.22	20221123	4060	3.08	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
104	20230713	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	0	3	0.00	87457900	21089	133.27	4180	4200	4125	5430	2930	4180	4147.09	7.96	0	3374	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	578	11.21	0.93	12	0.15	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
105	20230713	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	15	2	0.36	1153995	276	1.74	4180	4200	4180	5430	2930	4180	4181.14	7.96	0	-46	4273	4226	4183	4136	4093	4250	4160	69	1250	500	3000	5	1	13828718	580	11.25	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.04	4060	20230630	3.33	5490	-23.59	20230222	4060	3.33	20230630	5750	-27.04	20221123	4060	3.33	20230630	1.93	N	085910	500	69 억		1100791	N	N	0	N	00	N
106	20230712	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	20	2	0.48	66157275	15814	176.22	4165	4230	4140	5400	2915	4160	4183.46	7.97	0	-1150	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	578	11.21	0.93	12	0.11	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
107	20230712	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	15	2	0.36	61598250	14722	164.05	4165	4230	4140	5400	2915	4160	4184.10	7.97	0	-1150	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	577	11.19	0.93	12	0.11	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
108	20230712	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	20	2	0.48	52861050	12621	140.64	4165	4230	4160	5400	2915	4160	4188.34	7.97	0	-1038	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	578	11.21	0.93	12	0.09	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
109	20230712	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	25	2	0.60	47625455	11364	126.63	4165	4230	4165	5400	2915	4160	4190.91	7.97	0	-628	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	579	11.22	0.93	12	0.08	373.00	4502.00	5750	20221123	-27.22	4060	20230630	3.08	5490	-23.77	20230222	4060	3.08	20230630	5750	-27.22	20221123	4060	3.08	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
110	20230712	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	20	2	0.48	42765710	10199	113.65	4165	4230	4165	5400	2915	4160	4193.13	7.97	0	-617	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	578	11.21	0.93	12	0.07	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
111	20230712	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	60	2	1.44	34543615	8236	91.78	4165	4230	4165	5400	2915	4160	4194.22	7.97	0	-598	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	584	11.31	0.94	12	0.06	373.00	4502.00	5750	20221123	-26.61	4060	20230630	3.94	5490	-23.13	20230222	4060	3.94	20230630	5750	-26.61	20221123	4060	3.94	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
112	20230712	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	20	2	0.48	5805095	1391	15.50	4165	4195	4165	5400	2915	4160	4173.32	7.97	0	-443	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	578	11.21	0.93	12	0.01	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
113	20230712	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	15	2	0.36	1772075	425	4.74	4165	4195	4165	5400	2915	4160	4169.59	7.97	0	-16	4190	4175	4145	4130	4100	4182	4137	69	1242	500	2990	5	1	13828718	577	11.19	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.97	N	085910	500	69 억		1101941	N	N	0	N	00	N
114	20230711	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	30	2	0.73	37156215	8974	53.47	4115	4160	4115	5360	2895	4130	4140.43	7.97	0	-761	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	575	11.15	0.92	12	0.06	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
115	20230711	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	30	2	0.73	35925125	8678	51.71	4115	4160	4115	5360	2895	4130	4139.79	7.97	0	-761	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	575	11.15	0.92	12	0.06	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
116	20230711	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	15	2	0.36	25977540	6282	37.43	4115	4160	4115	5360	2895	4130	4135.23	7.97	0	-426	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	573	11.11	0.92	12	0.05	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
117	20230711	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	15	2	0.36	21974905	5315	31.67	4115	4160	4115	5360	2895	4130	4134.51	7.97	0	-237	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	573	11.11	0.92	12	0.04	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
118	20230711	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	15	2	0.36	17972475	4349	25.91	4115	4160	4115	5360	2895	4130	4132.55	7.97	0	356	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	573	11.11	0.92	12	0.03	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
119	20230711	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	14854915	3597	21.43	4115	4160	4115	5360	2895	4130	4129.81	7.97	0	583	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	574	11.13	0.92	12	0.03	373.00	4502.00	5750	20221123	-27.83	4060	20230630	2.22	5490	-24.41	20230222	4060	2.22	20230630	5750	-27.83	20221123	4060	2.22	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
120	20230711	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	12149370	2943	17.54	4115	4160	4115	5360	2895	4130	4128.23	7.97	0	656	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	574	11.13	0.92	12	0.02	373.00	4502.00	5750	20221123	-27.83	4060	20230630	2.22	5490	-24.41	20230222	4060	2.22	20230630	5750	-27.83	20221123	4060	2.22	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
121	20230711	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	30	2	0.73	4300275	1043	6.21	4115	4160	4115	5360	2895	4130	4122.99	7.97	0	812	4183	4156	4118	4091	4053	4137	4072	69	1232	500	2970	5	1	13828718	575	11.15	0.92	12	0.01	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.99	N	085910	500	69 억		1102695	N	N	0	N	00	N
122	20230710	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-15	5	-0.36	68930755	16772	89.68	4140	4145	4080	5380	2905	4145	4109.87	7.98	0	-576	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	571	11.07	0.92	12	0.12	373.00	4502.00	5750	20221123	-28.17	4060	20230630	1.72	5490	-24.77	20230222	4060	1.72	20230630	5750	-28.17	20221123	4060	1.72	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
123	20230710	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-10	5	-0.24	67293960	16375	87.55	4140	4145	4080	5380	2905	4145	4109.55	7.98	0	-568	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	572	11.09	0.92	12	0.12	373.00	4502.00	5750	20221123	-28.09	4060	20230630	1.85	5490	-24.68	20230222	4060	1.85	20230630	5750	-28.09	20221123	4060	1.85	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
124	20230710	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-5	5	-0.12	61894885	15068	80.56	4140	4145	4080	5380	2905	4145	4107.70	7.98	0	-364	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	573	11.10	0.92	12	0.11	373.00	4502.00	5750	20221123	-28.00	4060	20230630	1.97	5490	-24.59	20230222	4060	1.97	20230630	5750	-28.00	20221123	4060	1.97	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
125	20230710	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-10	5	-0.24	56961495	13874	74.18	4140	4145	4080	5380	2905	4145	4105.63	7.98	0	-245	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	572	11.09	0.92	12	0.10	373.00	4502.00	5750	20221123	-28.09	4060	20230630	1.85	5490	-24.68	20230222	4060	1.85	20230630	5750	-28.09	20221123	4060	1.85	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
126	20230710	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-10	5	-0.24	55142740	13434	71.83	4140	4145	4080	5380	2905	4145	4104.71	7.98	0	-136	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	572	11.09	0.92	12	0.10	373.00	4502.00	5750	20221123	-28.09	4060	20230630	1.85	5490	-24.68	20230222	4060	1.85	20230630	5750	-28.09	20221123	4060	1.85	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
127	20230710	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-10	5	-0.24	53669145	13077	69.92	4140	4145	4080	5380	2905	4145	4104.09	7.98	0	-136	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	572	11.09	0.92	12	0.09	373.00	4502.00	5750	20221123	-28.09	4060	20230630	1.85	5490	-24.68	20230222	4060	1.85	20230630	5750	-28.09	20221123	4060	1.85	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
128	20230710	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-15	5	-0.36	45946015	11204	59.90	4140	4145	4080	5380	2905	4145	4100.86	7.98	0	-183	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	571	11.07	0.92	12	0.08	373.00	4502.00	5750	20221123	-28.17	4060	20230630	1.72	5490	-24.77	20230222	4060	1.72	20230630	5750	-28.17	20221123	4060	1.72	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
129	20230710	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-20	5	-0.48	1465475	354	1.89	4140	4145	4120	5380	2905	4145	4139.76	7.98	0	-160	4215	4180	4150	4115	4085	4165	4100	69	1237	500	2980	5	1	13828718	570	11.06	0.92	12	0.00	373.00	4502.00	5750	20221123	-28.26	4060	20230630	1.60	5490	-24.86	20230222	4060	1.60	20230630	5750	-28.26	20221123	4060	1.60	20230630	1.98	N	085910	500	69 억		1103271	N	N	0	N	00	N
130	20230707	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-50	5	-1.19	77579840	18703	52.77	4180	4185	4120	5450	2940	4195	4147.99	8.02	0	-5432	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	573	11.11	0.92	12	0.14	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
131	20230707	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-35	5	-0.83	69804225	16830	47.48	4180	4185	4120	5450	2940	4195	4147.61	8.02	0	-4700	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	575	11.15	0.92	12	0.12	373.00	4502.00	5750	20221123	-27.65	4060	20230630	2.46	5490	-24.23	20230222	4060	2.46	20230630	5750	-27.65	20221123	4060	2.46	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
132	20230707	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-45	5	-1.07	65789095	15861	44.75	4180	4185	4120	5450	2940	4195	4147.85	8.02	0	-4474	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	574	11.13	0.92	12	0.11	373.00	4502.00	5750	20221123	-27.83	4060	20230630	2.22	5490	-24.41	20230222	4060	2.22	20230630	5750	-27.83	20221123	4060	2.22	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
133	20230707	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-65	5	-1.55	55991235	13488	38.05	4180	4185	4130	5450	2940	4195	4151.19	8.02	0	-4078	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	571	11.07	0.92	12	0.10	373.00	4502.00	5750	20221123	-28.17	4060	20230630	1.72	5490	-24.77	20230222	4060	1.72	20230630	5750	-28.17	20221123	4060	1.72	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
134	20230707	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-50	5	-1.19	41860810	10071	28.41	4180	4185	4140	5450	2940	4195	4156.57	8.02	0	-3198	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	573	11.11	0.92	12	0.07	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
135	20230707	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-40	5	-0.95	33124095	7963	22.47	4180	4185	4145	5450	2940	4195	4159.75	8.02	0	-3162	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	575	11.14	0.92	12	0.06	373.00	4502.00	5750	20221123	-27.74	4060	20230630	2.34	5490	-24.32	20230222	4060	2.34	20230630	5750	-27.74	20221123	4060	2.34	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
136	20230707	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-20	5	-0.48	11123655	2667	7.52	4180	4185	4160	5450	2940	4195	4170.85	8.02	0	-1419	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	577	11.19	0.93	12	0.02	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
137	20230707	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-10	5	-0.24	1693040	405	1.14	4180	4185	4180	5450	2940	4195	4180.35	8.02	0	-24	4265	4230	4185	4150	4105	4235	4155	69	1255	500	3020	5	1	13828718	579	11.22	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.22	4060	20230630	3.08	5490	-23.77	20230222	4060	3.08	20230630	5750	-27.22	20221123	4060	3.08	20230630	1.96	N	085910	500	69 억		1108703	N	N	0	N	00	N
138	20230706	160604	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4195	0	3	0.00	147999125	35445	191.31	4195	4220	4140	5450	2940	4195	4174.92	8.06	0	-6362	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	580	11.25	0.93	12	0.26	373.00	4502.00	5750	20221123	-27.04	4060	20230630	3.33	5490	-23.59	20230222	4060	3.33	20230630	5750	-27.04	20221123	4060	3.33	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
139	20230706	150605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4195	0	3	0.00	139145380	33330	179.89	4195	4220	4140	5450	2940	4195	4174.78	8.06	0	-6288	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	580	11.25	0.93	12	0.24	373.00	4502.00	5750	20221123	-27.04	4060	20230630	3.33	5490	-23.59	20230222	4060	3.33	20230630	5750	-27.04	20221123	4060	3.33	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
140	20230706	140605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4170	-25	5	-0.60	103830735	24873	134.25	4195	4220	4140	5450	2940	4195	4174.44	8.06	0	-5238	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	577	11.18	0.93	12	0.18	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
141	20230706	130605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4180	-15	5	-0.36	91031860	21794	117.63	4195	4220	4140	5450	2940	4195	4176.92	8.06	0	-4501	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	578	11.21	0.93	12	0.16	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
142	20230706	120602	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4190	-5	5	-0.12	66562485	15937	86.02	4195	4220	4140	5450	2940	4195	4176.60	8.06	0	-4028	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	579	11.23	0.93	12	0.12	373.00	4502.00	5750	20221123	-27.13	4060	20230630	3.20	5490	-23.68	20230222	4060	3.20	20230630	5750	-27.13	20221123	4060	3.20	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
143	20230706	110608	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4210	15	2	0.36	62970495	15079	81.38	4195	4220	4140	5450	2940	4195	4176.04	8.06	0	-4201	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	582	11.29	0.94	12	0.11	373.00	4502.00	5750	20221123	-26.78	4060	20230630	3.69	5490	-23.32	20230222	4060	3.69	20230630	5750	-26.78	20221123	4060	3.69	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
144	20230706	100603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4170	-25	5	-0.60	36388335	8740	47.17	4195	4205	4140	5450	2940	4195	4163.43	8.06	0	-2018	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	577	11.18	0.93	12	0.06	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
145	20230706	090604	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4180	-15	5	-0.36	2578115	616	3.32	4195	4205	4180	5450	2940	4195	4185.25	8.06	0	-235	4308	4251	4223	4166	4138	4237	4152	69	1255	500	3020	5	1	13828718	578	11.21	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.97	N	085910	500	69 억		1115058	N	N	0	N	00	N
146	20230705	160601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4195	-75	5	-1.76	78278260	18522	54.20	4250	4280	4195	5550	2990	4270	4226.23	8.09	0	-3767	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	580	11.25	0.93	12	0.13	373.00	4502.00	5750	20221123	-27.04	4060	20230630	3.33	5490	-23.59	20230222	4060	3.33	20230630	5750	-27.04	20221123	4060	3.33	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
147	20230705	150600	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	-50	5	-1.17	65965410	15593	45.63	4250	4280	4200	5550	2990	4270	4230.45	8.09	0	-3460	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	584	11.31	0.94	12	0.11	373.00	4502.00	5750	20221123	-26.61	4060	20230630	3.94	5490	-23.13	20230222	4060	3.94	20230630	5750	-26.61	20221123	4060	3.94	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
148	20230705	140554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-45	5	-1.05	54504275	12874	37.67	4250	4280	4200	5550	2990	4270	4233.67	8.09	0	-2572	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	584	11.33	0.94	12	0.09	373.00	4502.00	5750	20221123	-26.52	4060	20230630	4.06	5490	-23.04	20230222	4060	4.06	20230630	5750	-26.52	20221123	4060	4.06	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
149	20230705	130555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-45	5	-1.05	51914280	12259	35.87	4250	4280	4200	5550	2990	4270	4234.79	8.09	0	-2211	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	584	11.33	0.94	12	0.09	373.00	4502.00	5750	20221123	-26.52	4060	20230630	4.06	5490	-23.04	20230222	4060	4.06	20230630	5750	-26.52	20221123	4060	4.06	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
150	20230705	120554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-45	5	-1.05	37733525	8884	26.00	4250	4280	4200	5550	2990	4270	4247.36	8.09	0	-2202	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	584	11.33	0.94	12	0.06	373.00	4502.00	5750	20221123	-26.52	4060	20230630	4.06	5490	-23.04	20230222	4060	4.06	20230630	5750	-26.52	20221123	4060	4.06	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
151	20230705	110600	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-30	5	-0.70	28609980	6715	19.65	4250	4280	4225	5550	2990	4270	4260.61	8.09	0	-2173	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	586	11.37	0.94	12	0.05	373.00	4502.00	5750	20221123	-26.26	4060	20230630	4.43	5490	-22.77	20230222	4060	4.43	20230630	5750	-26.26	20221123	4060	4.43	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
152	20230705	100556	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	-10	5	-0.23	21609720	5065	14.82	4250	4280	4245	5550	2990	4270	4266.48	8.09	0	-1356	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	589	11.42	0.95	12	0.04	373.00	4502.00	5750	20221123	-25.91	4060	20230630	4.93	5490	-22.40	20230222	4060	4.93	20230630	5750	-25.91	20221123	4060	4.93	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
153	20230705	090554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	-20	5	-0.47	913220	215	0.63	4250	4270	4245	5550	2990	4270	4247.53	8.09	0	-89	4340	4305	4240	4205	4140	4322	4222	69	1280	500	3070	5	1	13828718	588	11.39	0.94	12	0.00	373.00	4502.00	5750	20221123	-26.09	4060	20230630	4.68	5490	-22.59	20230222	4060	4.68	20230630	5750	-26.09	20221123	4060	4.68	20230630	1.97	N	085910	500	69 억		1118736	N	N	0	N	00	N
154	20230704	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	95	2	2.28	144622445	34171	227.46	4175	4275	4175	5420	2925	4175	4232.17	8.12	0	-4721	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	590	11.45	0.95	12	0.25	373.00	4502.00	5750	20221123	-25.74	4060	20230630	5.17	5490	-22.22	20230222	4060	5.17	20230630	5750	-25.74	20221123	4060	5.17	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
155	20230704	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	60	2	1.44	133386805	31534	209.90	4175	4275	4175	5420	2925	4175	4229.94	8.12	0	-5028	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	586	11.35	0.94	12	0.23	373.00	4502.00	5750	20221123	-26.35	4060	20230630	4.31	5490	-22.86	20230222	4060	4.31	20230630	5750	-26.35	20221123	4060	4.31	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
156	20230704	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	25	2	0.60	56665375	13489	89.79	4175	4225	4175	5420	2925	4175	4200.86	8.12	0	-2434	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	581	11.26	0.93	12	0.10	373.00	4502.00	5750	20221123	-26.96	4060	20230630	3.45	5490	-23.50	20230222	4060	3.45	20230630	5750	-26.96	20221123	4060	3.45	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
157	20230704	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	35	2	0.84	40496135	9647	64.21	4175	4215	4175	5420	2925	4175	4197.80	8.12	0	-2070	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	582	11.29	0.94	12	0.07	373.00	4502.00	5750	20221123	-26.78	4060	20230630	3.69	5490	-23.32	20230222	4060	3.69	20230630	5750	-26.78	20221123	4060	3.69	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
158	20230704	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	25	2	0.60	37538100	8943	59.53	4175	4215	4175	5420	2925	4175	4197.48	8.12	0	-2067	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	581	11.26	0.93	12	0.06	373.00	4502.00	5750	20221123	-26.96	4060	20230630	3.45	5490	-23.50	20230222	4060	3.45	20230630	5750	-26.96	20221123	4060	3.45	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
159	20230704	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	25	2	0.60	30431895	7251	48.27	4175	4215	4175	5420	2925	4175	4196.92	8.12	0	-2066	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	581	11.26	0.93	12	0.05	373.00	4502.00	5750	20221123	-26.96	4060	20230630	3.45	5490	-23.50	20230222	4060	3.45	20230630	5750	-26.96	20221123	4060	3.45	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
160	20230704	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	30	2	0.72	14548705	3470	23.10	4175	4215	4175	5420	2925	4175	4192.71	8.12	0	-284	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	581	11.27	0.93	12	0.03	373.00	4502.00	5750	20221123	-26.87	4060	20230630	3.57	5490	-23.41	20230222	4060	3.57	20230630	5750	-26.87	20221123	4060	3.57	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
161	20230704	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	0	3	0.00	2659480	637	4.24	4175	4180	4175	5420	2925	4175	4175.01	8.12	0	-15	4205	4190	4175	4160	4145	4197	4167	69	1247	500	3000	5	1	13828718	577	11.19	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.98	N	085910	500	69 억		1123546	N	N	0	N	00	N
162	20230703	160535	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4175	30	2	0.72	62628715	14994	45.82	4165	4190	4160	5380	2905	4145	4176.92	8.13	0	-1072	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	577	11.19	0.93	12	0.11	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
163	20230703	150541	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4170	25	2	0.60	56457630	13516	41.31	4165	4190	4160	5380	2905	4145	4177.10	8.13	0	-1031	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	577	11.18	0.93	12	0.10	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
164	20230703	140541	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4170	25	2	0.60	44871980	10734	32.80	4165	4190	4160	5380	2905	4145	4180.36	8.13	0	-1142	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	577	11.18	0.93	12	0.08	373.00	4502.00	5750	20221123	-27.48	4060	20230630	2.71	5490	-24.04	20230222	4060	2.71	20230630	5750	-27.48	20221123	4060	2.71	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
165	20230703	130537	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4175	30	2	0.72	43453680	10394	31.77	4165	4190	4160	5380	2905	4145	4180.65	8.13	0	-1134	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	577	11.19	0.93	12	0.08	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
166	20230703	120543	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4175	30	2	0.72	37308100	8922	27.27	4165	4190	4160	5380	2905	4145	4181.58	8.13	0	-651	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	577	11.19	0.93	12	0.06	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
167	20230703	110538	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4180	35	2	0.84	34085620	8151	24.91	4165	4190	4160	5380	2905	4145	4181.77	8.13	0	-650	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	578	11.21	0.93	12	0.06	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
168	20230703	100530	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4180	35	2	0.84	8528645	2043	6.24	4165	4190	4160	5380	2905	4145	4174.57	8.13	0	-1	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	578	11.21	0.93	12	0.01	373.00	4502.00	5750	20221123	-27.30	4060	20230630	2.96	5490	-23.86	20230222	4060	2.96	20230630	5750	-27.30	20221123	4060	2.96	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N
169	20230703	090534	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	4175	30	2	0.72	1349785	324	0.99	4165	4175	4165	5380	2905	4145	4166.00	8.13	0	35	4215	4180	4120	4085	4025	4197	4102	69	1237	500	2980	5	1	13828718	577	11.19	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.39	4060	20230630	2.83	5490	-23.95	20230222	4060	2.83	20230630	5750	-27.39	20221123	4060	2.83	20230630	1.95	N	085910	500	69 억		1124618	N	N	0	N	00	N