KissMeData/215360/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	160941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	200	2	0.93	743948750	34632	69.23	21700	21850	21050	27800	15000	21400	21481.08	4.22	0	-3198	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1973	-10.98	2.37	12	0.38	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.15	N	215360	500	45 억		385303	N	N	10	N	00	N
3	20230731	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	100	2	0.47	663305000	30893	61.75	21700	21850	21050	27800	15000	21400	21471.05	4.22	0	-2183	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1963	-10.92	2.36	12	0.34	-1968.00	9123.00	25950	20230706	-17.15	12100	20221013	77.69	25950	-17.15	20230706	12450	72.69	20230103	25950	-17.15	20230706	12100	77.69	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
4	20230731	140946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-50	5	-0.23	630174900	29345	58.66	21700	21850	21050	27800	15000	21400	21474.69	4.22	0	-1949	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1950	-10.85	2.34	12	0.32	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
5	20230731	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	300	2	1.40	566182800	26349	52.67	21700	21850	21050	27800	15000	21400	21487.83	4.22	0	-1671	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1982	-11.03	2.38	12	0.29	-1968.00	9123.00	25950	20230706	-16.38	12100	20221013	79.34	25950	-16.38	20230706	12450	74.30	20230103	25950	-16.38	20230706	12100	79.34	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
6	20230731	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	200	2	0.93	365636600	17057	34.10	21700	21850	21050	27800	15000	21400	21436.16	4.22	0	-791	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1973	-10.98	2.37	12	0.19	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
7	20230731	110957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	400	2	1.87	311340150	14539	29.06	21700	21850	21050	27800	15000	21400	21414.14	4.22	0	-759	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1991	-11.08	2.39	12	0.16	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
8	20230731	100953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-100	5	-0.47	256543500	11996	23.98	21700	21750	21050	27800	15000	21400	21385.75	4.22	0	-1272	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1945	-10.82	2.33	12	0.13	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
9	20230731	090942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	200	2	0.93	22666500	1045	2.09	21700	21700	21600	27800	15000	21400	21690.43	4.22	0	-1477	22766	22082	21566	20882	20366	21825	20625	46	6400	500	15400	50	1	9132163	1973	-10.98	2.37	12	0.01	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.15	N	215360	500	45 억		385303	N	N	4	N	00	N
10	20230728	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-800	5	-3.60	1071771200	49925	39.28	22200	22250	21050	28850	15550	22200	21467.68	4.37	0	-13520	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1954	-10.87	2.35	12	0.55	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.14	N	215360	500	45 억		398619	N	N	4	N	00	N
11	20230728	150944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-1000	5	-4.50	1005309900	46812	36.84	22200	22250	21050	28850	15550	22200	21475.47	4.37	0	-12447	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1936	-10.77	2.32	12	0.51	-1968.00	9123.00	25950	20230706	-18.30	12100	20221013	75.21	25950	-18.30	20230706	12450	70.28	20230103	25950	-18.30	20230706	12100	75.21	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
12	20230728	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-800	5	-3.60	756139650	35100	27.62	22200	22250	21050	28850	15550	22200	21542.44	4.37	0	-5950	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1954	-10.87	2.35	12	0.38	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
13	20230728	130944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-800	5	-3.60	648397050	30059	23.65	22200	22250	21050	28850	15550	22200	21570.81	4.37	0	-4816	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1954	-10.87	2.35	12	0.33	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
14	20230728	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-600	5	-2.70	562440550	26049	20.50	22200	22250	21050	28850	15550	22200	21591.64	4.37	0	-3069	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1973	-10.98	2.37	12	0.29	-1968.00	9123.00	25950	20230706	-16.76	12100	20221013	78.51	25950	-16.76	20230706	12450	73.49	20230103	25950	-16.76	20230706	12100	78.51	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
15	20230728	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-850	5	-3.83	537203900	24875	19.57	22200	22250	21050	28850	15550	22200	21596.14	4.37	0	-3016	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1950	-10.85	2.34	12	0.27	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
16	20230728	100938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-550	5	-2.48	323598900	14927	11.75	22200	22250	21050	28850	15550	22200	21678.76	4.37	0	-2767	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1977	-11.00	2.37	12	0.16	-1968.00	9123.00	25950	20230706	-16.57	12100	20221013	78.93	25950	-16.57	20230706	12450	73.90	20230103	25950	-16.57	20230706	12100	78.93	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
17	20230728	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-400	5	-1.80	46586450	2118	1.67	22200	22250	21650	28850	15550	22200	21995.49	4.37	0	134	23533	22866	21633	20966	19733	23200	21300	46	6650	500	15980	50	1	9132163	1991	-11.08	2.39	12	0.02	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.14	N	215360	500	45 억		398619	N	N	11	N	00	N
18	20230727	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	1800	2	8.82	2740080450	126936	99.42	20400	22300	20400	26500	14300	20400	21584.31	4.73	18204	-32917	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	2027	-11.28	2.43	12	1.39	-1968.00	9123.00	25950	20230706	-14.45	12100	20221013	83.47	25950	-14.45	20230706	12450	78.31	20230103	25950	-14.45	20230706	12100	83.47	20221013	2.21	N	215360	500	45 억		431604	N	N	11	N	00	N
19	20230727	150939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	1400	2	6.86	2180971550	101639	79.61	20400	21900	20400	26500	14300	20400	21458.85	4.73	18204	-22861	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1991	-11.08	2.39	12	1.11	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
20	20230727	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	1400	2	6.86	1169742150	55184	43.22	20400	21800	20400	26500	14300	20400	21198.28	4.73	18204	-10988	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1991	-11.08	2.39	12	0.60	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
21	20230727	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	1000	2	4.90	908310450	43046	33.72	20400	21500	20400	26500	14300	20400	21102.23	4.73	18204	-8488	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1954	-10.87	2.35	12	0.47	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
22	20230727	120938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	900	2	4.41	773703400	36721	28.76	20400	21500	20400	26500	14300	20400	21071.24	4.73	18204	-4708	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1945	-10.82	2.33	12	0.40	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
23	20230727	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	950	2	4.66	586105450	27926	21.87	20400	21450	20400	26500	14300	20400	20989.49	4.73	18204	-2072	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1950	-10.85	2.34	12	0.31	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
24	20230727	100937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	550	2	2.70	333828550	16069	12.59	20400	21000	20400	26500	14300	20400	20776.57	4.73	18204	-659	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1913	-10.65	2.30	12	0.18	-1968.00	9123.00	25950	20230706	-19.27	12100	20221013	73.14	25950	-19.27	20230706	12450	68.27	20230103	25950	-19.27	20230706	12100	73.14	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
25	20230727	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	400	2	1.96	65052550	3139	2.46	20400	20800	20400	26500	14300	20400	20732.45	4.73	18204	187	22113	21256	20593	19736	19073	20925	19405	46	6100	500	14680	50	1	9132163	1899	-10.57	2.28	12	0.03	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.21	N	215360	500	45 억		431604	N	N	13	N	00	N
26	20230726	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-1050	5	-4.90	2575778560	126560	211.87	21350	21450	19930	27850	15050	21450	20352.22	4.53	0	18012	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1863	-10.37	2.24	12	1.39	-1968.00	9123.00	25950	20230706	-21.39	12100	20221013	68.60	25950	-21.39	20230706	12450	63.86	20230103	25950	-21.39	20230706	12100	68.60	20221013	2.25	N	215360	500	45 억		413400	N	N	13	N	00	N
27	20230726	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	-1200	5	-5.59	2435142360	119630	200.27	21350	21450	19930	27850	15050	21450	20355.61	4.53	0	18512	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1849	-10.29	2.22	12	1.31	-1968.00	9123.00	25950	20230706	-21.97	12100	20221013	67.36	25950	-21.97	20230706	12450	62.65	20230103	25950	-21.97	20230706	12100	67.36	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
28	20230726	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-1350	5	-6.29	1964475960	96403	161.39	21350	21450	19930	27850	15050	21450	20377.74	4.53	0	14413	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1836	-10.21	2.20	12	1.06	-1968.00	9123.00	25950	20230706	-22.54	12100	20221013	66.12	25950	-22.54	20230706	12450	61.45	20230103	25950	-22.54	20230706	12100	66.12	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
29	20230726	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-1350	5	-6.29	1550016220	75860	127.00	21350	21450	19930	27850	15050	21450	20432.58	4.53	0	10610	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1836	-10.21	2.20	12	0.83	-1968.00	9123.00	25950	20230706	-22.54	12100	20221013	66.12	25950	-22.54	20230706	12450	61.45	20230103	25950	-22.54	20230706	12100	66.12	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
30	20230726	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	-1300	5	-6.06	1142134150	55512	92.93	21350	21450	20000	27850	15050	21450	20574.53	4.53	0	6676	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1840	-10.24	2.21	12	0.61	-1968.00	9123.00	25950	20230706	-22.35	12100	20221013	66.53	25950	-22.35	20230706	12450	61.85	20230103	25950	-22.35	20230706	12100	66.53	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
31	20230726	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-1000	5	-4.66	1006691650	48835	81.75	21350	21450	20000	27850	15050	21450	20614.13	4.53	0	8584	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1868	-10.39	2.24	12	0.53	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
32	20230726	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-750	5	-3.50	612737200	29452	49.31	21350	21450	20500	27850	15050	21450	20804.58	4.53	0	4360	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1890	-10.52	2.27	12	0.32	-1968.00	9123.00	25950	20230706	-20.23	12100	20221013	71.07	25950	-20.23	20230706	12450	66.27	20230103	25950	-20.23	20230706	12100	71.07	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
33	20230726	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-800	5	-3.73	182764500	8694	14.55	21350	21450	20600	27850	15050	21450	21021.86	4.53	0	-1142	22683	22066	21533	20916	20383	22375	21225	46	6400	500	15440	50	1	9132163	1886	-10.49	2.26	12	0.10	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.25	N	215360	500	45 억		413400	N	N	47	N	00	N
34	20230725	160925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	50	2	0.23	1281527750	59583	140.58	21300	22150	21000	27800	15000	21400	21508.33	4.46	0	3660	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1959	-10.90	2.35	12	0.65	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.35	N	215360	500	45 억		407455	N	N	47	N	00	N
35	20230725	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	100	2	0.47	1233607400	57347	135.30	21300	22150	21000	27800	15000	21400	21511.28	4.46	0	3353	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1963	-10.92	2.36	12	0.63	-1968.00	9123.00	25950	20230706	-17.15	12100	20221013	77.69	25950	-17.15	20230706	12450	72.69	20230103	25950	-17.15	20230706	12100	77.69	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
36	20230725	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	50	2	0.23	1040429250	48359	114.09	21300	22150	21000	27800	15000	21400	21514.70	4.46	0	3991	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1959	-10.90	2.35	12	0.53	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
37	20230725	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	450	2	2.10	938404800	43641	102.96	21300	22150	21000	27800	15000	21400	21502.83	4.46	0	5742	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1995	-11.10	2.40	12	0.48	-1968.00	9123.00	25950	20230706	-15.80	12100	20221013	80.58	25950	-15.80	20230706	12450	75.50	20230103	25950	-15.80	20230706	12100	80.58	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
38	20230725	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	150	2	0.70	649851900	30439	71.82	21300	21750	21000	27800	15000	21400	21349.32	4.46	0	5935	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1968	-10.95	2.36	12	0.33	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
39	20230725	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-50	5	-0.23	448597650	21099	49.78	21300	21750	21000	27800	15000	21400	21261.56	4.46	0	1649	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1950	-10.85	2.34	12	0.23	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
40	20230725	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-150	5	-0.70	327896450	15396	36.32	21300	21750	21000	27800	15000	21400	21297.51	4.46	0	2874	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1941	-10.80	2.33	12	0.17	-1968.00	9123.00	25950	20230706	-18.11	12100	20221013	75.62	25950	-18.11	20230706	12450	70.68	20230103	25950	-18.11	20230706	12100	75.62	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
41	20230725	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	50	2	0.23	52589400	2477	5.84	21300	21750	21000	27800	15000	21400	21231.09	4.46	0	-1462	22033	21716	21283	20966	20533	21500	20750	46	6400	500	15400	50	1	9132163	1959	-10.90	2.35	12	0.03	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.35	N	215360	500	45 억		407455	N	N	78	N	00	N
42	20230724	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	100	2	0.47	873645900	41037	23.13	21600	21600	20850	27650	14950	21300	21289.18	4.43	0	2713	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1954	-10.87	2.35	12	0.45	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.38	N	215360	500	45 억		404511	N	N	78	N	00	N
43	20230724	150919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	0	3	0.00	832266100	39101	22.04	21600	21600	20850	27650	14950	21300	21285.03	4.43	0	3402	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1945	-10.82	2.33	12	0.43	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
44	20230724	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	100	2	0.47	723021200	33985	19.16	21600	21600	20850	27650	14950	21300	21274.72	4.43	0	4704	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1954	-10.87	2.35	12	0.37	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
45	20230724	130917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	100	2	0.47	593601000	27940	15.75	21600	21600	20850	27650	14950	21300	21245.56	4.43	0	5503	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1954	-10.87	2.35	12	0.31	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
46	20230724	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	50	2	0.23	496689100	23393	13.19	21600	21600	20850	27650	14950	21300	21232.38	4.43	0	5661	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1950	-10.85	2.34	12	0.26	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
47	20230724	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	100	2	0.47	392810850	18504	10.43	21600	21600	20850	27650	14950	21300	21228.43	4.43	0	4830	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1954	-10.87	2.35	12	0.20	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
48	20230724	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	250	2	1.17	316674550	14938	8.42	21600	21600	20850	27650	14950	21300	21199.26	4.43	0	5398	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1968	-10.95	2.36	12	0.16	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
49	20230724	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-400	5	-1.88	94603600	4464	2.52	21600	21600	20850	27650	14950	21300	21192.56	4.43	0	-22	23300	22300	21550	20550	19800	21925	20175	46	6350	500	15330	50	1	9132163	1909	-10.62	2.29	12	0.05	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	2.38	N	215360	500	45 억		404511	N	N	6	N	00	N
50	20230721	160909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-1650	5	-7.19	3817245900	176245	174.28	22450	22550	20800	29800	16100	22950	21657.65	4.30	0	8876	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	1945	-10.82	2.33	12	1.93	-1968.00	9123.00	25950	20230706	-17.92	12100	20221013	76.03	25950	-17.92	20230706	12450	71.08	20230103	25950	-17.92	20230706	12100	76.03	20221013	2.41	N	215360	500	45 억		392687	N	N	6	N	00	N
51	20230721	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-1500	5	-6.54	3600212750	166076	164.23	22450	22550	20800	29800	16100	22950	21676.19	4.30	0	7432	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	1959	-10.90	2.35	12	1.82	-1968.00	9123.00	25950	20230706	-17.34	12100	20221013	77.27	25950	-17.34	20230706	12450	72.29	20230103	25950	-17.34	20230706	12100	77.27	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
52	20230721	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-1450	5	-6.32	3232859200	149011	147.35	22450	22550	20800	29800	16100	22950	21693.33	4.30	0	4276	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	1963	-10.92	2.36	12	1.63	-1968.00	9123.00	25950	20230706	-17.15	12100	20221013	77.69	25950	-17.15	20230706	12450	72.69	20230103	25950	-17.15	20230706	12100	77.69	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
53	20230721	130911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-1300	5	-5.66	2948650350	135839	134.33	22450	22550	20800	29800	16100	22950	21704.66	4.30	0	3558	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	1977	-11.00	2.37	12	1.49	-1968.00	9123.00	25950	20230706	-16.57	12100	20221013	78.93	25950	-16.57	20230706	12450	73.90	20230103	25950	-16.57	20230706	12100	78.93	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
54	20230721	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-1050	5	-4.58	2835478800	130642	129.19	22450	22550	20800	29800	16100	22950	21701.80	4.30	0	5579	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	2000	-11.13	2.40	12	1.43	-1968.00	9123.00	25950	20230706	-15.61	12100	20221013	80.99	25950	-15.61	20230706	12450	75.90	20230103	25950	-15.61	20230706	12100	80.99	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
55	20230721	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-900	5	-3.92	2696096300	124271	122.89	22450	22550	20800	29800	16100	22950	21692.77	4.30	0	7272	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	2014	-11.20	2.42	12	1.36	-1968.00	9123.00	25950	20230706	-15.03	12100	20221013	82.23	25950	-15.03	20230706	12450	77.11	20230103	25950	-15.03	20230706	12100	82.23	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
56	20230721	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-1400	5	-6.10	2140534050	99189	98.08	22450	22550	20800	29800	16100	22950	21576.90	4.30	0	1659	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	1968	-10.95	2.36	12	1.09	-1968.00	9123.00	25950	20230706	-16.96	12100	20221013	78.10	25950	-16.96	20230706	12450	73.09	20230103	25950	-16.96	20230706	12100	78.10	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
57	20230721	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-1200	5	-5.23	389200800	17675	17.48	22450	22550	21650	29800	16100	22950	22006.50	4.30	0	531	24150	23550	23150	22550	22150	23350	22350	46	6850	500	16520	50	1	9132163	1986	-11.05	2.38	12	0.19	-1968.00	9123.00	25950	20230706	-16.18	12100	20221013	79.75	25950	-16.18	20230706	12450	74.70	20230103	25950	-16.18	20230706	12100	79.75	20221013	2.41	N	215360	500	45 억		392687	N	N	91	N	00	N
58	20230720	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-850	5	-3.57	2319892200	100726	141.36	23750	23750	22750	30900	16700	23800	23032.19	4.46	0	-15255	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2096	-11.66	2.52	12	1.10	-1968.00	9123.00	25950	20230706	-11.56	12100	20221013	89.67	25950	-11.56	20230706	12450	84.34	20230103	25950	-11.56	20230706	12100	89.67	20221013	2.41	N	215360	500	45 억		407672	N	N	91	N	00	N
59	20230720	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-900	5	-3.78	2146759400	93177	130.77	23750	23750	22750	30900	16700	23800	23039.53	4.46	0	-15571	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2091	-11.64	2.51	12	1.02	-1968.00	9123.00	25950	20230706	-11.75	12100	20221013	89.26	25950	-11.75	20230706	12450	83.94	20230103	25950	-11.75	20230706	12100	89.26	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
60	20230720	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-850	5	-3.57	1869929650	81111	113.84	23750	23750	22750	30900	16700	23800	23053.89	4.46	0	-13718	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2096	-11.66	2.52	12	0.89	-1968.00	9123.00	25950	20230706	-11.56	12100	20221013	89.67	25950	-11.56	20230706	12450	84.34	20230103	25950	-11.56	20230706	12100	89.67	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
61	20230720	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-600	5	-2.52	1382447350	59903	84.07	23750	23750	22750	30900	16700	23800	23078.01	4.46	0	-15110	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2119	-11.79	2.54	12	0.66	-1968.00	9123.00	25950	20230706	-10.60	12100	20221013	91.74	25950	-10.60	20230706	12450	86.35	20230103	25950	-10.60	20230706	12100	91.74	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
62	20230720	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-650	5	-2.73	1247166900	54054	75.86	23750	23750	22750	30900	16700	23800	23072.52	4.46	0	-14617	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2114	-11.76	2.54	12	0.59	-1968.00	9123.00	25950	20230706	-10.79	12100	20221013	91.32	25950	-10.79	20230706	12450	85.94	20230103	25950	-10.79	20230706	12100	91.32	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
63	20230720	110910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-950	5	-3.99	1030179100	44639	62.65	23750	23750	22750	30900	16700	23800	23077.89	4.46	0	-15858	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2087	-11.61	2.50	12	0.49	-1968.00	9123.00	25950	20230706	-11.95	12100	20221013	88.84	25950	-11.95	20230706	12450	83.53	20230103	25950	-11.95	20230706	12100	88.84	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
64	20230720	100901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-700	5	-2.94	579887900	25027	35.12	23750	23750	23050	30900	16700	23800	23170.32	4.46	0	-5316	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2110	-11.74	2.53	12	0.27	-1968.00	9123.00	25950	20230706	-10.98	12100	20221013	90.91	25950	-10.98	20230706	12450	85.54	20230103	25950	-10.98	20230706	12100	90.91	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
65	20230720	090902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-600	5	-2.52	91925300	3948	5.54	23750	23750	23150	30900	16700	23800	23283.10	4.46	0	902	24533	24166	23583	23216	22633	23875	22925	46	7100	500	17130	50	1	9132163	2119	-11.79	2.54	12	0.04	-1968.00	9123.00	25950	20230706	-10.60	12100	20221013	91.74	25950	-10.60	20230706	12450	86.35	20230103	25950	-10.60	20230706	12100	91.74	20221013	2.41	N	215360	500	45 억		407672	N	N	31	N	00	N
66	20230719	160918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	200	2	0.85	1659603750	70931	90.20	23900	23950	23000	30650	16550	23600	23396.83	4.49	0	-625	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2173	-12.09	2.61	12	0.78	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.37	N	215360	500	45 억		410291	N	N	31	N	00	N
67	20230719	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	100	2	0.42	1516084300	64886	82.51	23900	23950	23000	30650	16550	23600	23365.35	4.49	0	951	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2164	-12.04	2.60	12	0.71	-1968.00	9123.00	25950	20230706	-8.67	12100	20221013	95.87	25950	-8.67	20230706	12450	90.36	20230103	25950	-8.67	20230706	12100	95.87	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
68	20230719	140920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-450	5	-1.91	1233520200	52826	67.17	23900	23950	23000	30650	16550	23600	23350.63	4.49	0	778	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2114	-11.76	2.54	12	0.58	-1968.00	9123.00	25950	20230706	-10.79	12100	20221013	91.32	25950	-10.79	20230706	12450	85.94	20230103	25950	-10.79	20230706	12100	91.32	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
69	20230719	130909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-500	5	-2.12	1069334300	45716	58.13	23900	23950	23000	30650	16550	23600	23390.81	4.49	0	1059	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2110	-11.74	2.53	12	0.50	-1968.00	9123.00	25950	20230706	-10.98	12100	20221013	90.91	25950	-10.98	20230706	12450	85.54	20230103	25950	-10.98	20230706	12100	90.91	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
70	20230719	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-250	5	-1.06	949406250	40544	51.56	23900	23950	23000	30650	16550	23600	23416.69	4.49	0	1876	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2132	-11.86	2.56	12	0.44	-1968.00	9123.00	25950	20230706	-10.02	12100	20221013	92.98	25950	-10.02	20230706	12450	87.55	20230103	25950	-10.02	20230706	12100	92.98	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
71	20230719	110921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-200	5	-0.85	881516750	37644	47.87	23900	23950	23000	30650	16550	23600	23417.19	4.49	0	2400	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2137	-11.89	2.56	12	0.41	-1968.00	9123.00	25950	20230706	-9.83	12100	20221013	93.39	25950	-9.83	20230706	12450	87.95	20230103	25950	-9.83	20230706	12100	93.39	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
72	20230719	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	150	2	0.64	703863750	30081	38.25	23900	23950	23000	30650	16550	23600	23398.95	4.49	0	-118	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2169	-12.07	2.60	12	0.33	-1968.00	9123.00	25950	20230706	-8.48	12100	20221013	96.28	25950	-8.48	20230706	12450	90.76	20230103	25950	-8.48	20230706	12100	96.28	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
73	20230719	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-350	5	-1.48	134166950	5696	7.24	23900	23900	23250	30650	16550	23600	23554.59	4.49	0	-2160	25066	24332	23866	23132	22666	24100	22900	46	7050	500	16990	50	1	9132163	2123	-11.81	2.55	12	0.06	-1968.00	9123.00	25950	20230706	-10.40	12100	20221013	92.15	25950	-10.40	20230706	12450	86.75	20230103	25950	-10.40	20230706	12100	92.15	20221013	2.37	N	215360	500	45 억		410291	N	N	69	N	00	N
74	20230718	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-200	5	-0.84	1873234800	78380	60.82	24050	24600	23400	30900	16700	23800	23899.61	4.62	0	-13338	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2155	-11.99	2.59	12	0.86	-1968.00	9123.00	25950	20230706	-9.06	12100	20221013	95.04	25950	-9.06	20230706	12450	89.56	20230103	25950	-9.06	20230706	12100	95.04	20221013	2.34	N	215360	500	45 억		421738	N	N	69	N	00	N
75	20230718	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-300	5	-1.26	1809771400	75686	58.73	24050	24600	23400	30900	16700	23800	23911.57	4.62	0	-13465	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2146	-11.94	2.58	12	0.83	-1968.00	9123.00	25950	20230706	-9.44	12100	20221013	94.21	25950	-9.44	20230706	12450	88.76	20230103	25950	-9.44	20230706	12100	94.21	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
76	20230718	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-350	5	-1.47	1513914200	63075	48.95	24050	24600	23450	30900	16700	23800	24001.81	4.62	0	-12284	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2141	-11.92	2.57	12	0.69	-1968.00	9123.00	25950	20230706	-9.63	12100	20221013	93.80	25950	-9.63	20230706	12450	88.35	20230103	25950	-9.63	20230706	12100	93.80	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
77	20230718	130908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-200	5	-0.84	1376871450	57246	44.42	24050	24600	23500	30900	16700	23800	24051.84	4.62	0	-9804	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2155	-11.99	2.59	12	0.63	-1968.00	9123.00	25950	20230706	-9.06	12100	20221013	95.04	25950	-9.06	20230706	12450	89.56	20230103	25950	-9.06	20230706	12100	95.04	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
78	20230718	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-50	5	-0.21	1155064250	47852	37.13	24050	24600	23600	30900	16700	23800	24138.26	4.62	0	-4546	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2169	-12.07	2.60	12	0.52	-1968.00	9123.00	25950	20230706	-8.48	12100	20221013	96.28	25950	-8.48	20230706	12450	90.76	20230103	25950	-8.48	20230706	12100	96.28	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
79	20230718	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	100	2	0.42	1016104950	41996	32.59	24050	24600	23800	30900	16700	23800	24195.28	4.62	0	-3007	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2183	-12.14	2.62	12	0.46	-1968.00	9123.00	25950	20230706	-7.90	12100	20221013	97.52	25950	-7.90	20230706	12450	91.97	20230103	25950	-7.90	20230706	12100	97.52	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
80	20230718	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	300	2	1.26	827210100	34117	26.48	24050	24600	23900	30900	16700	23800	24246.27	4.62	0	513	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2201	-12.25	2.64	12	0.37	-1968.00	9123.00	25950	20230706	-7.13	12100	20221013	99.17	25950	-7.13	20230706	12450	93.57	20230103	25950	-7.13	20230706	12100	99.17	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
81	20230718	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	500	2	2.10	173725600	7183	5.57	24050	24300	24000	30900	16700	23800	24185.66	4.62	0	-3326	25000	24400	24000	23400	23000	24200	23200	46	7100	500	17130	50	1	9132163	2219	-12.35	2.66	12	0.08	-1968.00	9123.00	25950	20230706	-6.36	12100	20221013	100.83	25950	-6.36	20230706	12450	95.18	20230103	25950	-6.36	20230706	12100	100.83	20221013	2.34	N	215360	500	45 억		421738	N	N	9	N	00	N
82	20230717	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	300	2	1.28	3102378650	128403	162.99	24350	24600	23600	30550	16450	23500	24162.29	4.93	0	-26928	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2173	-12.09	2.61	12	1.41	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.65	N	215360	500	45 억		450324	N	N	9	N	00	N
83	20230717	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	200	2	0.85	2997810550	124003	157.40	24350	24600	23600	30550	16450	23500	24175.31	4.93	0	-28051	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2164	-12.04	2.60	12	1.36	-1968.00	9123.00	25950	20230706	-8.67	12100	20221013	95.87	25950	-8.67	20230706	12450	90.36	20230103	25950	-8.67	20230706	12100	95.87	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
84	20230717	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	250	2	1.06	2835221400	117143	148.70	24350	24600	23650	30550	16450	23500	24203.08	4.93	0	-27345	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2169	-12.07	2.60	12	1.28	-1968.00	9123.00	25950	20230706	-8.48	12100	20221013	96.28	25950	-8.48	20230706	12450	90.76	20230103	25950	-8.48	20230706	12100	96.28	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
85	20230717	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	400	2	1.70	2672066300	110281	139.99	24350	24600	23800	30550	16450	23500	24229.62	4.93	0	-23472	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2183	-12.14	2.62	12	1.21	-1968.00	9123.00	25950	20230706	-7.90	12100	20221013	97.52	25950	-7.90	20230706	12450	91.97	20230103	25950	-7.90	20230706	12100	97.52	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
86	20230717	120909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	700	2	2.98	2463767050	101597	128.96	24350	24600	23800	30550	16450	23500	24250.39	4.93	0	-22081	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2210	-12.30	2.65	12	1.11	-1968.00	9123.00	25950	20230706	-6.74	12100	20221013	100.00	25950	-6.74	20230706	12450	94.38	20230103	25950	-6.74	20230706	12100	100.00	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
87	20230717	110900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	850	2	3.62	2307268600	95151	120.78	24350	24600	23800	30550	16450	23500	24248.50	4.93	0	-20425	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2224	-12.37	2.67	12	1.04	-1968.00	9123.00	25950	20230706	-6.17	12100	20221013	101.24	25950	-6.17	20230706	12450	95.58	20230103	25950	-6.17	20230706	12100	101.24	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
88	20230717	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	900	2	3.83	1795969200	74245	94.24	24350	24600	23800	30550	16450	23500	24189.77	4.93	0	-18958	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2228	-12.40	2.67	12	0.81	-1968.00	9123.00	25950	20230706	-5.97	12100	20221013	101.65	25950	-5.97	20230706	12450	95.98	20230103	25950	-5.97	20230706	12100	101.65	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
89	20230717	090859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	350	2	1.49	860908000	35445	44.99	24350	24600	23850	30550	16450	23500	24288.56	4.93	0	-14468	24833	24166	23583	22916	22333	23875	22625	46	7050	500	16920	50	1	9132163	2178	-12.12	2.61	12	0.39	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.65	N	215360	500	45 억		450324	N	N	57	N	00	N
90	20230714	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-350	5	-1.47	1816571650	77578	57.44	23850	24250	23000	31000	16700	23850	23415.70	5.04	0	-9548	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2146	-11.94	2.58	12	0.85	-1968.00	9123.00	25950	20230706	-9.44	12100	20221013	94.21	25950	-9.44	20230706	12450	88.76	20230103	25950	-9.44	20230706	12100	94.21	20221013	2.74	N	215360	500	45 억		459871	N	N	57	N	00	N
91	20230714	150902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-450	5	-1.89	1704768450	72807	53.91	23850	24250	23000	31000	16700	23850	23414.90	5.04	0	-8012	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2137	-11.89	2.56	12	0.80	-1968.00	9123.00	25950	20230706	-9.83	12100	20221013	93.39	25950	-9.83	20230706	12450	87.95	20230103	25950	-9.83	20230706	12100	93.39	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
92	20230714	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-350	5	-1.47	1525770600	65163	48.25	23850	24250	23000	31000	16700	23850	23414.68	5.04	0	-5899	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2146	-11.94	2.58	12	0.71	-1968.00	9123.00	25950	20230706	-9.44	12100	20221013	94.21	25950	-9.44	20230706	12450	88.76	20230103	25950	-9.44	20230706	12100	94.21	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
93	20230714	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-550	5	-2.31	1394708400	59574	44.11	23850	24250	23000	31000	16700	23850	23411.36	5.04	0	-3246	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2128	-11.84	2.55	12	0.65	-1968.00	9123.00	25950	20230706	-10.21	12100	20221013	92.56	25950	-10.21	20230706	12450	87.15	20230103	25950	-10.21	20230706	12100	92.56	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
94	20230714	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-450	5	-1.89	1013755050	43084	31.90	23850	24250	23050	31000	16700	23850	23529.73	5.04	0	-4203	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2137	-11.89	2.56	12	0.47	-1968.00	9123.00	25950	20230706	-9.83	12100	20221013	93.39	25950	-9.83	20230706	12450	87.95	20230103	25950	-9.83	20230706	12100	93.39	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
95	20230714	110905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-450	5	-1.89	912088300	38733	28.68	23850	24250	23050	31000	16700	23850	23548.09	5.04	0	-3200	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2137	-11.89	2.56	12	0.42	-1968.00	9123.00	25950	20230706	-9.83	12100	20221013	93.39	25950	-9.83	20230706	12450	87.95	20230103	25950	-9.83	20230706	12100	93.39	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
96	20230714	100906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-400	5	-1.68	680138250	28875	21.38	23850	24250	23050	31000	16700	23850	23554.57	5.04	0	-773	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2141	-11.92	2.57	12	0.32	-1968.00	9123.00	25950	20230706	-9.63	12100	20221013	93.80	25950	-9.63	20230706	12450	88.35	20230103	25950	-9.63	20230706	12100	93.80	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
97	20230714	090901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	0	3	0.00	200399550	8355	6.19	23850	24250	23750	31000	16700	23850	23985.58	5.04	0	-1703	24983	24416	23583	23016	22183	24000	22600	46	7150	500	17170	50	1	9132163	2178	-12.12	2.61	12	0.09	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.74	N	215360	500	45 억		459871	N	N	81	N	00	N
98	20230713	160857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	200	2	0.85	3166686300	134448	216.57	23950	24150	22750	30700	16600	23650	23551.95	4.91	0	11627	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2178	-12.12	2.61	12	1.47	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.70	N	215360	500	45 억		448785	N	N	81	N	00	N
99	20230713	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	150	2	0.63	3067555500	130286	209.86	23950	24150	22750	30700	16600	23650	23544.78	4.91	0	12023	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2173	-12.09	2.61	12	1.43	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
100	20230713	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	400	2	1.69	2785270600	118518	190.91	23950	24150	22750	30700	16600	23650	23500.82	4.91	0	16109	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2196	-12.22	2.64	12	1.30	-1968.00	9123.00	25950	20230706	-7.32	12100	20221013	98.76	25950	-7.32	20230706	12450	93.17	20230103	25950	-7.32	20230706	12100	98.76	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
101	20230713	130856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	350	2	1.48	2382691500	101734	163.87	23950	24050	22750	30700	16600	23650	23420.80	4.91	0	19315	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2192	-12.20	2.63	12	1.11	-1968.00	9123.00	25950	20230706	-7.51	12100	20221013	98.35	25950	-7.51	20230706	12450	92.77	20230103	25950	-7.51	20230706	12100	98.35	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
102	20230713	120852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	100	2	0.42	2149239750	91930	148.08	23950	24050	22750	30700	16600	23650	23379.09	4.91	0	20212	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2169	-12.07	2.60	12	1.01	-1968.00	9123.00	25950	20230706	-8.48	12100	20221013	96.28	25950	-8.48	20230706	12450	90.76	20230103	25950	-8.48	20230706	12100	96.28	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
103	20230713	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	350	2	1.48	1511908400	64744	104.29	23950	24050	22750	30700	16600	23650	23352.10	4.91	0	6174	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2192	-12.20	2.63	12	0.71	-1968.00	9123.00	25950	20230706	-7.51	12100	20221013	98.35	25950	-7.51	20230706	12450	92.77	20230103	25950	-7.51	20230706	12100	98.35	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
104	20230713	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-50	5	-0.21	1013876550	43790	70.54	23950	23950	22750	30700	16600	23650	23153.15	4.91	0	10351	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2155	-11.99	2.59	12	0.48	-1968.00	9123.00	25950	20230706	-9.06	12100	20221013	95.04	25950	-9.06	20230706	12450	89.56	20230103	25950	-9.06	20230706	12100	95.04	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
105	20230713	090847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	200	2	0.85	88245100	3707	5.97	23950	23950	23700	30700	16600	23650	23804.99	4.91	0	-966	24883	24266	23833	23216	22783	24050	23000	46	7050	500	17020	50	1	9132163	2178	-12.12	2.61	12	0.04	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.70	N	215360	500	45 억		448785	N	N	5	N	00	N
106	20230712	160847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	-300	5	-1.25	1457695250	61356	51.00	24450	24450	23400	31100	16800	23950	23758.78	5.03	0	-10339	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2160	-12.02	2.59	12	0.67	-1968.00	9123.00	25950	20230706	-8.86	12100	20221013	95.45	25950	-8.86	20230706	12450	89.96	20230103	25950	-8.86	20230706	12100	95.45	20221013	2.69	N	215360	500	45 억		459162	N	N	5	N	00	N
107	20230712	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	-300	5	-1.25	1355091100	57006	47.39	24450	24450	23400	31100	16800	23950	23771.03	5.03	0	-10083	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2160	-12.02	2.59	12	0.62	-1968.00	9123.00	25950	20230706	-8.86	12100	20221013	95.45	25950	-8.86	20230706	12450	89.96	20230103	25950	-8.86	20230706	12100	95.45	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
108	20230712	140840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-350	5	-1.46	1173350350	49295	40.98	24450	24450	23400	31100	16800	23950	23802.62	5.03	0	-9481	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2155	-11.99	2.59	12	0.54	-1968.00	9123.00	25950	20230706	-9.06	12100	20221013	95.04	25950	-9.06	20230706	12450	89.56	20230103	25950	-9.06	20230706	12100	95.04	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
109	20230712	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-450	5	-1.88	1091045750	45801	38.07	24450	24450	23400	31100	16800	23950	23821.44	5.03	0	-8974	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2146	-11.94	2.58	12	0.50	-1968.00	9123.00	25950	20230706	-9.44	12100	20221013	94.21	25950	-9.44	20230706	12450	88.76	20230103	25950	-9.44	20230706	12100	94.21	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
110	20230712	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	-300	5	-1.25	964011650	40426	33.60	24450	24450	23400	31100	16800	23950	23846.33	5.03	0	-7785	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2160	-12.02	2.59	12	0.44	-1968.00	9123.00	25950	20230706	-8.86	12100	20221013	95.45	25950	-8.86	20230706	12450	89.96	20230103	25950	-8.86	20230706	12100	95.45	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
111	20230712	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	-150	5	-0.63	894748050	37499	31.17	24450	24450	23400	31100	16800	23950	23860.58	5.03	0	-6958	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2173	-12.09	2.61	12	0.41	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
112	20230712	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	250	2	1.04	585771300	24616	20.46	24450	24450	23400	31100	16800	23950	23796.36	5.03	0	-1562	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2210	-12.30	2.65	12	0.27	-1968.00	9123.00	25950	20230706	-6.74	12100	20221013	100.00	25950	-6.74	20230706	12450	94.38	20230103	25950	-6.74	20230706	12100	100.00	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
113	20230712	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-100	5	-0.42	78351250	3252	2.70	24450	24450	23850	31100	16800	23950	24093.25	5.03	0	-2065	24983	24466	23533	23016	22083	24725	23275	46	7150	500	17240	50	1	9132163	2178	-12.12	2.61	12	0.04	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.69	N	215360	500	45 억		459162	N	N	63	N	00	N
114	20230711	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	700	2	3.01	2822434850	120168	75.09	22950	24050	22600	30200	16300	23250	23487.17	4.79	0	20102	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2187	-12.17	2.63	12	1.32	-1968.00	9123.00	25950	20230706	-7.71	12100	20221013	97.93	25950	-7.71	20230706	12450	92.37	20230103	25950	-7.71	20230706	12100	97.93	20221013	2.76	N	215360	500	45 억		437449	N	N	63	N	00	N
115	20230711	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	600	2	2.58	2724591050	116078	72.54	22950	24050	22600	30200	16300	23250	23472.07	4.79	0	20747	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2178	-12.12	2.61	12	1.27	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
116	20230711	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	700	2	3.01	2401937200	102521	64.06	22950	24050	22600	30200	16300	23250	23428.73	4.79	0	18300	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2187	-12.17	2.63	12	1.12	-1968.00	9123.00	25950	20230706	-7.71	12100	20221013	97.93	25950	-7.71	20230706	12450	92.37	20230103	25950	-7.71	20230706	12100	97.93	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
117	20230711	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	550	2	2.37	2067962950	88479	55.29	22950	24050	22600	30200	16300	23250	23372.36	4.79	0	14850	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2173	-12.09	2.61	12	0.97	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
118	20230711	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	1986813450	85052	53.15	22950	24050	22600	30200	16300	23250	23359.99	4.79	0	13271	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2164	-12.04	2.60	12	0.93	-1968.00	9123.00	25950	20230706	-8.67	12100	20221013	95.87	25950	-8.67	20230706	12450	90.36	20230103	25950	-8.67	20230706	12100	95.87	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
119	20230711	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	1501103150	64682	40.42	22950	23950	22600	30200	16300	23250	23207.43	4.79	0	16935	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2164	-12.04	2.60	12	0.71	-1968.00	9123.00	25950	20230706	-8.67	12100	20221013	95.87	25950	-8.67	20230706	12450	90.36	20230103	25950	-8.67	20230706	12100	95.87	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
120	20230711	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-150	5	-0.65	738755000	31454	19.66	22950	23950	22900	30200	16300	23250	23486.84	4.79	0	-378	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2110	-11.74	2.53	12	0.34	-1968.00	9123.00	25950	20230706	-10.98	12100	20221013	90.91	25950	-10.98	20230706	12450	85.54	20230103	25950	-10.98	20230706	12100	90.91	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
121	20230711	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	200	2	0.86	75378800	3257	2.04	22950	23600	22950	30200	16300	23250	23143.63	4.79	0	959	25050	24150	23250	22350	21450	23700	21900	46	6950	500	16740	50	1	9132163	2141	-11.92	2.57	12	0.04	-1968.00	9123.00	25950	20230706	-9.63	12100	20221013	93.80	25950	-9.63	20230706	12450	88.35	20230103	25950	-9.63	20230706	12100	93.80	20221013	2.76	N	215360	500	45 억		437449	N	N	11	N	00	N
122	20230710	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-300	5	-1.27	3691410000	159563	118.08	23550	24150	22350	30600	16500	23550	23134.45	4.46	0	35722	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2123	-11.81	2.55	12	1.75	-1968.00	9123.00	25950	20230706	-10.40	12100	20221013	92.15	25950	-10.40	20230706	12450	86.75	20230103	25950	-10.40	20230706	12100	92.15	20221013	2.37	N	215360	500	45 억		406840	N	N	11	N	00	N
123	20230710	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-450	5	-1.91	3551992250	153559	113.63	23550	24150	22350	30600	16500	23550	23131.12	4.46	0	32200	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2110	-11.74	2.53	12	1.68	-1968.00	9123.00	25950	20230706	-10.98	12100	20221013	90.91	25950	-10.98	20230706	12450	85.54	20230103	25950	-10.98	20230706	12100	90.91	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
124	20230710	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	250	2	1.06	3128373950	135417	100.21	23550	24150	22350	30600	16500	23550	23101.78	4.46	0	27387	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2173	-12.09	2.61	12	1.48	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
125	20230710	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	450	2	1.91	2831915450	123020	91.03	23550	24150	22350	30600	16500	23550	23019.96	4.46	0	28625	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2192	-12.20	2.63	12	1.35	-1968.00	9123.00	25950	20230706	-7.51	12100	20221013	98.35	25950	-7.51	20230706	12450	92.77	20230103	25950	-7.51	20230706	12100	98.35	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
126	20230710	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	200	2	0.85	2495353150	108934	80.61	23550	23850	22350	30600	16500	23550	22907.02	4.46	0	33323	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2169	-12.07	2.60	12	1.19	-1968.00	9123.00	25950	20230706	-8.48	12100	20221013	96.28	25950	-8.48	20230706	12450	90.76	20230103	25950	-8.48	20230706	12100	96.28	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
127	20230710	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	0	3	0.00	2362293700	103313	76.45	23550	23650	22350	30600	16500	23550	22865.41	4.46	0	33469	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2151	-11.97	2.58	12	1.13	-1968.00	9123.00	25950	20230706	-9.25	12100	20221013	94.63	25950	-9.25	20230706	12450	89.16	20230103	25950	-9.25	20230706	12100	94.63	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
128	20230710	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-200	5	-0.85	2119473200	92937	68.77	23550	23550	22350	30600	16500	23550	22805.48	4.46	0	30043	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2132	-11.86	2.56	12	1.02	-1968.00	9123.00	25950	20230706	-10.02	12100	20221013	92.98	25950	-10.02	20230706	12450	87.55	20230103	25950	-10.02	20230706	12100	92.98	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
129	20230710	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-450	5	-1.91	152497850	6590	4.88	23550	23550	22800	30600	16500	23550	23140.80	4.46	0	-4	25316	24432	23716	22832	22116	24075	22475	46	7050	500	16950	50	1	9132163	2110	-11.74	2.53	12	0.07	-1968.00	9123.00	25950	20230706	-10.98	12100	20221013	90.91	25950	-10.98	20230706	12450	85.54	20230103	25950	-10.98	20230706	12100	90.91	20221013	2.37	N	215360	500	45 억		406840	N	N	6	N	00	N
130	20230707	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-650	5	-2.69	3196500700	134884	43.97	24200	24600	23000	31450	16950	24200	23698.67	4.15	0	29745	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2151	-11.97	2.58	12	1.48	-1968.00	9123.00	25950	20230706	-9.25	12100	20221013	94.63	25950	-9.25	20230706	12450	89.16	20230103	25950	-9.25	20230706	12100	94.63	20221013	2.43	N	215360	500	45 억		378615	N	N	6	N	00	N
131	20230707	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-750	5	-3.10	2988769500	126019	41.08	24200	24600	23000	31450	16950	24200	23716.82	4.15	0	28492	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2141	-11.92	2.57	12	1.38	-1968.00	9123.00	25950	20230706	-9.63	12100	20221013	93.80	25950	-9.63	20230706	12450	88.35	20230103	25950	-9.63	20230706	12100	93.80	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
132	20230707	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-600	5	-2.48	2389959500	100403	32.73	24200	24600	23000	31450	16950	24200	23803.67	4.15	0	23171	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2155	-11.99	2.59	12	1.10	-1968.00	9123.00	25950	20230706	-9.06	12100	20221013	95.04	25950	-9.06	20230706	12450	89.56	20230103	25950	-9.06	20230706	12100	95.04	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
133	20230707	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-600	5	-2.48	2214918800	92969	30.30	24200	24600	23000	31450	16950	24200	23824.27	4.15	0	22420	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2155	-11.99	2.59	12	1.02	-1968.00	9123.00	25950	20230706	-9.06	12100	20221013	95.04	25950	-9.06	20230706	12450	89.56	20230103	25950	-9.06	20230706	12100	95.04	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
134	20230707	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	-400	5	-1.65	2051150350	86054	28.05	24200	24600	23000	31450	16950	24200	23835.62	4.15	0	24935	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2173	-12.09	2.61	12	0.94	-1968.00	9123.00	25950	20230706	-8.29	12100	20221013	96.69	25950	-8.29	20230706	12450	91.16	20230103	25950	-8.29	20230706	12100	96.69	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
135	20230707	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-350	5	-1.45	1589938500	66784	21.77	24200	24600	23000	31450	16950	24200	23807.18	4.15	0	14453	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2178	-12.12	2.61	12	0.73	-1968.00	9123.00	25950	20230706	-8.09	12100	20221013	97.11	25950	-8.09	20230706	12450	91.57	20230103	25950	-8.09	20230706	12100	97.11	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
136	20230707	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	150	2	0.62	1103766400	46645	15.20	24200	24350	23000	31450	16950	24200	23663.12	4.15	0	12659	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2224	-12.37	2.67	12	0.51	-1968.00	9123.00	25950	20230706	-6.17	12100	20221013	101.24	25950	-6.17	20230706	12450	95.58	20230103	25950	-6.17	20230706	12100	101.24	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
137	20230707	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-850	5	-3.51	229852650	9723	3.17	24200	24200	23350	31450	16950	24200	23640.10	4.15	0	-2236	26666	25432	24716	23482	22766	25075	23125	46	7250	500	17420	50	1	9132163	2132	-11.86	2.56	12	0.11	-1968.00	9123.00	25950	20230706	-10.02	12100	20221013	92.98	25950	-10.02	20230706	12450	87.55	20230103	25950	-10.02	20230706	12100	92.98	20221013	2.43	N	215360	500	45 억		378615	N	N	0	N	00	N
138	20230706	160822	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24200	-300	5	-1.22	7761337700	306307	138.29	24550	25950	24000	31850	17150	24500	25339.86	4.08	0	7667	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2210	-12.30	2.65	12	3.35	-1968.00	9123.00	25950	20230706	-6.74	12100	20221013	100.00	25950	-6.74	20230706	12450	94.38	20230103	25950	-6.74	20230706	12100	100.00	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
139	20230706	150823	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24300	-200	5	-0.82	7602104100	299709	135.31	24550	25950	24000	31850	17150	24500	25364.95	4.08	0	4803	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2219	-12.35	2.66	12	3.28	-1968.00	9123.00	25950	20230706	-6.36	12100	20221013	100.83	25950	-6.36	20230706	12450	95.18	20230103	25950	-6.36	20230706	12100	100.83	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
140	20230706	140824	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24800	300	2	1.22	7086443100	278604	125.78	24550	25950	24200	31850	17150	24500	25435.54	4.08	0	1195	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2265	-12.60	2.72	12	3.05	-1968.00	9123.00	25950	20230706	-4.43	12100	20221013	104.96	25950	-4.43	20230706	12450	99.20	20230103	25950	-4.43	20230706	12100	104.96	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
141	20230706	130823	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24650	150	2	0.61	6404425750	250824	113.24	24550	25950	24500	31850	17150	24500	25533.54	4.08	0	-9968	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2251	-12.53	2.70	12	2.75	-1968.00	9123.00	25950	20230706	-5.01	12100	20221013	103.72	25950	-5.01	20230706	12450	97.99	20230103	25950	-5.01	20230706	12100	103.72	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
142	20230706	120811	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	25650	1150	2	4.69	5453196400	213436	96.36	24550	25950	24500	31850	17150	24500	25549.56	4.08	0	-11580	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2342	-13.03	2.81	12	2.34	-1968.00	9123.00	25950	20230706	-1.16	12100	20221013	111.98	25950	-1.16	20230706	12450	106.02	20230103	25950	-1.16	20230706	12100	111.98	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
143	20230706	110828	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	25500	1000	2	4.08	5064023600	198222	89.49	24550	25950	24500	31850	17150	24500	25547.23	4.08	0	-4474	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2329	-12.96	2.80	12	2.17	-1968.00	9123.00	25950	20230706	-1.73	12100	20221013	110.74	25950	-1.73	20230706	12450	104.82	20230103	25950	-1.73	20230706	12100	110.74	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
144	20230706	100822	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	25450	950	2	3.88	3873020600	151620	68.45	24550	25950	24500	31850	17150	24500	25544.26	4.08	0	-5377	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2324	-12.93	2.79	12	1.66	-1968.00	9123.00	25950	20230706	-1.93	12100	20221013	110.33	25950	-1.93	20230706	12450	104.42	20230103	25950	-1.93	20230706	12100	110.33	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
145	20230706	090822	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	25350	850	2	3.47	674722100	26888	12.14	24550	25550	24500	31850	17150	24500	25093.80	4.08	0	-2582	25566	25032	24166	23632	22766	25300	23900	46	7350	500	17640	50	1	9132163	2315	-12.88	2.78	12	0.29	-1968.00	9123.00	25550	20230706	-0.78	12100	20221013	109.50	25550	-0.78	20230706	12450	103.61	20230103	25550	-0.78	20230706	12100	109.50	20221013	2.35	N	215360	500	45 억		372523	N	N	0	N	00	N
146	20230705	160819	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24500	1000	2	4.26	5370846100	221361	168.51	23500	24700	23300	30550	16450	23500	24262.63	3.96	0	5626	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2237	-12.45	2.69	12	2.42	-1968.00	9123.00	24700	20230705	-0.81	11950	20220704	105.02	24700	-0.81	20230705	12450	96.79	20230103	24700	-0.81	20230705	12100	102.48	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
147	20230705	150815	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24600	1100	2	4.68	5244536150	216214	164.60	23500	24700	23300	30550	16450	23500	24256.23	3.96	0	5828	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2247	-12.50	2.70	12	2.37	-1968.00	9123.00	24700	20230705	-0.40	11950	20220704	105.86	24700	-0.40	20230705	12450	97.59	20230103	24700	-0.40	20230705	12100	103.31	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
148	20230705	140806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24600	1100	2	4.68	4574834400	188948	143.84	23500	24650	23300	30550	16450	23500	24212.13	3.96	0	8343	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2247	-12.50	2.70	12	2.07	-1968.00	9123.00	24650	20230705	-0.20	11950	20220704	105.86	24650	-0.20	20230705	12450	97.59	20230103	24650	-0.20	20230705	12100	103.31	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
149	20230705	130809	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24400	900	2	3.83	3620728800	150051	114.23	23500	24500	23300	30550	16450	23500	24129.99	3.96	0	15286	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2228	-12.40	2.67	12	1.64	-1968.00	9123.00	24500	20230705	-0.41	11950	20220704	104.18	24500	-0.41	20230705	12450	95.98	20230103	24500	-0.41	20230705	12100	101.65	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
150	20230705	120807	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24250	750	2	3.19	2505849550	104264	79.37	23500	24300	23300	30550	16450	23500	24033.70	3.96	0	4839	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2215	-12.32	2.66	12	1.14	-1968.00	9123.00	24300	20230705	-0.21	11950	20220704	102.93	24300	-0.21	20230705	12450	94.78	20230103	24300	-0.21	20230705	12100	100.41	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
151	20230705	110817	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24200	700	2	2.98	2150112150	89562	68.18	23500	24300	23300	30550	16450	23500	24006.97	3.96	0	4251	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2210	-12.30	2.65	12	0.98	-1968.00	9123.00	24300	20230705	-0.41	11950	20220704	102.51	24300	-0.41	20230705	12450	94.38	20230103	24300	-0.41	20230705	12100	100.00	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
152	20230705	100810	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24200	700	2	2.98	1622624250	67762	51.58	23500	24300	23300	30550	16450	23500	23945.93	3.96	0	7053	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2210	-12.30	2.65	12	0.74	-1968.00	9123.00	24300	20230705	-0.41	11950	20220704	102.51	24300	-0.41	20230705	12450	94.38	20230103	24300	-0.41	20230705	12100	100.00	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
153	20230705	090809	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23600	100	2	0.43	65337400	2787	2.12	23500	23600	23300	30550	16450	23500	23443.63	3.96	0	-375	23933	23716	23333	23116	22733	23825	23225	46	7050	500	16920	50	1	9132163	2155	-11.99	2.59	12	0.03	-1968.00	9123.00	23600	20230705	0.00	11950	20220704	97.49	23600	0.00	20230705	12450	89.56	20230103	23600	0.00	20230705	12100	95.04	20221013	2.44	N	215360	500	45 억		361303	N	N	38	N	00	N
154	20230704	160806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23500	400	2	1.73	3059477650	131278	67.83	23450	23550	22950	30000	16200	23100	23305.70	3.85	0	4226	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2146	-11.94	2.58	12	1.44	-1968.00	9123.00	23550	20230704	-0.21	11950	20220704	96.65	23550	-0.21	20230704	12450	88.76	20230103	23550	-0.21	20230704	11950	96.65	20220704	2.40	N	215360	500	45 억		351367	N	N	38	N	00	N
155	20230704	150757	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23450	350	2	1.52	2925302200	125562	64.88	23450	23550	22950	30000	16200	23100	23298.14	3.85	0	4366	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2141	-11.92	2.57	12	1.37	-1968.00	9123.00	23550	20230704	-0.42	11950	20220704	96.23	23550	-0.42	20230704	12450	88.35	20230103	23550	-0.42	20230704	11950	96.23	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
156	20230704	140801	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23350	250	2	1.08	2453869650	105452	54.49	23450	23500	22950	30000	16200	23100	23270.50	3.85	0	4757	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2132	-11.86	2.56	12	1.15	-1968.00	9123.00	23500	20230704	-0.64	11950	20220704	95.40	23500	-0.64	20230704	12450	87.55	20230103	23500	-0.64	20230704	11950	95.40	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
157	20230704	130750	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23450	350	2	1.52	2148106850	92385	47.73	23450	23500	22950	30000	16200	23100	23252.18	3.85	0	4691	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2141	-11.92	2.57	12	1.01	-1968.00	9123.00	23500	20230704	-0.21	11950	20220704	96.23	23500	-0.21	20230704	12450	88.35	20230103	23500	-0.21	20230704	11950	96.23	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
158	20230704	120800	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23250	150	2	0.65	1800693500	77529	40.06	23450	23500	22950	30000	16200	23100	23226.55	3.85	0	3242	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2123	-11.81	2.55	12	0.85	-1968.00	9123.00	23500	20230704	-1.06	11950	20220704	94.56	23500	-1.06	20230704	12450	86.75	20230103	23500	-1.06	20230704	11950	94.56	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
159	20230704	110753	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23300	200	2	0.87	1477393200	63629	32.88	23450	23500	22950	30000	16200	23100	23219.43	3.85	0	1817	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2128	-11.84	2.55	12	0.70	-1968.00	9123.00	23500	20230704	-0.85	11950	20220704	94.98	23500	-0.85	20230704	12450	87.15	20230103	23500	-0.85	20230704	11950	94.98	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
160	20230704	100751	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23150	50	2	0.22	964882550	41605	21.50	23450	23500	22950	30000	16200	23100	23192.17	3.85	0	439	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2114	-11.76	2.54	12	0.46	-1968.00	9123.00	23500	20230704	-1.49	11950	20220704	93.72	23500	-1.49	20230704	12450	85.94	20230103	23500	-1.49	20230704	11950	93.72	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
161	20230704	090749	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23450	350	2	1.52	183251600	7905	4.08	23450	23450	22950	30000	16200	23100	23184.96	3.85	0	-2658	24433	23766	22683	22016	20933	24100	22350	46	6900	500	16630	50	1	9132163	2141	-11.92	2.57	12	0.09	-1968.00	9123.00	23450	20230704	0.00	11950	20220704	96.23	23450	0.00	20230704	12450	88.35	20230103	23450	0.00	20230704	11950	96.23	20220704	2.40	N	215360	500	45 억		351367	N	N	9	N	00	N
162	20230703	160742	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	23100	800	2	3.59	4375120450	193435	151.80	22200	23350	21600	28950	15650	22300	22617.76	3.93	0	-5885	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	2110	-11.74	2.53	12	2.12	-1968.00	9123.00	23350	20230703	-1.07	11950	20220704	93.31	23350	-1.07	20230703	12450	85.54	20230103	23350	-1.07	20230703	11950	93.31	20220704	2.53	N	215360	500	45 억		358777	N	N	9	N	00	N
163	20230703	150750	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	22900	600	2	2.69	4189017750	185366	145.47	22200	23350	21600	28950	15650	22300	22598.63	3.93	0	-2306	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	2091	-11.64	2.51	12	2.03	-1968.00	9123.00	23350	20230703	-1.93	11950	20220704	91.63	23350	-1.93	20230703	12450	83.94	20230103	23350	-1.93	20230703	11950	91.63	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N
164	20230703	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	350	2	1.57	2603314550	116720	91.60	22200	22950	21600	28950	15650	22300	22303.93	3.93	0	-5076	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	2068	-11.51	2.48	12	1.28	-1968.00	9123.00	23000	20230629	-1.52	11950	20220704	89.54	23000	-1.52	20230629	12450	81.93	20230103	23000	-1.52	20230629	11950	89.54	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N
165	20230703	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	100	2	0.45	1640705000	74298	58.31	22200	22700	21600	28950	15650	22300	22082.76	3.93	0	-3689	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	2046	-11.38	2.46	12	0.81	-1968.00	9123.00	23000	20230629	-2.61	11950	20220704	87.45	23000	-2.61	20230629	12450	79.92	20230103	23000	-2.61	20230629	11950	87.45	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N
166	20230703	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-600	5	-2.69	1121158000	50928	39.97	22200	22500	21600	28950	15650	22300	22014.57	3.93	0	-4080	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	1982	-11.03	2.38	12	0.56	-1968.00	9123.00	23000	20230629	-5.65	11950	20220704	81.59	23000	-5.65	20230629	12450	74.30	20230103	23000	-5.65	20230629	11950	81.59	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N
167	20230703	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-600	5	-2.69	916752000	41519	32.58	22200	22500	21600	28950	15650	22300	22080.30	3.93	0	-5029	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	1982	-11.03	2.38	12	0.45	-1968.00	9123.00	23000	20230629	-5.65	11950	20220704	81.59	23000	-5.65	20230629	12450	74.30	20230103	23000	-5.65	20230629	11950	81.59	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N
168	20230703	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-50	5	-0.22	583336750	26292	20.63	22200	22500	21900	28950	15650	22300	22186.85	3.93	0	-2981	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	2032	-11.31	2.44	12	0.29	-1968.00	9123.00	23000	20230629	-3.26	11950	20220704	86.19	23000	-3.26	20230629	12450	78.71	20230103	23000	-3.26	20230629	11950	86.19	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N
169	20230703	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-50	5	-0.22	76785700	3453	2.71	22200	22500	22000	28950	15650	22300	22237.39	3.93	0	1159	23300	22800	22200	21700	21100	23050	21950	46	6650	500	16050	50	1	9132163	2032	-11.31	2.44	12	0.04	-1968.00	9123.00	23000	20230629	-3.26	11950	20220704	86.19	23000	-3.26	20230629	12450	78.71	20230103	23000	-3.26	20230629	11950	86.19	20220704	2.53	N	215360	500	45 억		358777	N	N	33	N	00	N