KissMeData/072470/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	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	20	2	0.49	123565495	30325	100.19	4075	4140	4000	5290	2850	4070	4074.71	1.40	0	-11011	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	772	-12.03	0.62	12	0.16	-340.00	6614.00	6790	20220819	-39.76	3670	20230727	11.44	5430	-24.68	20230706	3670	11.44	20230727	6790	-39.76	20220819	3670	11.44	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
3	20230731	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	15	2	0.37	101115780	24836	82.05	4075	4140	4000	5290	2850	4070	4071.34	1.40	0	-10563	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	772	-12.01	0.62	12	0.13	-340.00	6614.00	6790	20220819	-39.84	3670	20230727	11.31	5430	-24.77	20230706	3670	11.31	20230727	6790	-39.84	20220819	3670	11.31	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
4	20230731	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	100283800	24632	81.38	4075	4140	4000	5290	2850	4070	4071.28	1.40	0	-10419	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	771	-12.00	0.62	12	0.13	-340.00	6614.00	6790	20220819	-39.91	3670	20230727	11.17	5430	-24.86	20230706	3670	11.17	20230727	6790	-39.91	20220819	3670	11.17	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
5	20230731	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	20	2	0.49	82927250	20382	67.34	4075	4140	4000	5290	2850	4070	4068.65	1.40	0	-10395	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	772	-12.03	0.62	12	0.11	-340.00	6614.00	6790	20220819	-39.76	3670	20230727	11.44	5430	-24.68	20230706	3670	11.44	20230727	6790	-39.76	20220819	3670	11.44	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
6	20230731	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	71473925	17572	58.05	4075	4140	4000	5290	2850	4070	4067.49	1.40	0	-10070	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	771	-12.00	0.62	12	0.09	-340.00	6614.00	6790	20220819	-39.91	3670	20230727	11.17	5430	-24.86	20230706	3670	11.17	20230727	6790	-39.91	20220819	3670	11.17	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
7	20230731	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	67433570	16583	54.79	4075	4140	4000	5290	2850	4070	4066.43	1.40	0	-9893	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	771	-12.00	0.62	12	0.09	-340.00	6614.00	6790	20220819	-39.91	3670	20230727	11.17	5430	-24.86	20230706	3670	11.17	20230727	6790	-39.91	20220819	3670	11.17	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
8	20230731	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-5	5	-0.12	41917435	10326	34.11	4075	4140	4000	5290	2850	4070	4059.41	1.40	0	-5288	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	768	-11.96	0.61	12	0.05	-340.00	6614.00	6790	20220819	-40.13	3670	20230727	10.76	5430	-25.14	20230706	3670	10.76	20230727	6790	-40.13	20220819	3670	10.76	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
9	20230731	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	411575	101	0.33	4075	4075	4075	5290	2850	4070	4075.00	1.40	0	-1081	4166	4117	4041	3992	3916	4080	3955	94	1220	500	2520	5	1	18887341	770	-11.99	0.62	12	0.00	-340.00	6614.00	6790	20220819	-39.99	3670	20230727	11.04	5430	-24.95	20230706	3670	11.04	20230727	6790	-39.99	20220819	3670	11.04	20230727	1.59	N	072470	500	94 억		263817	N	N	0	N	00	N
10	20230728	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-20	5	-0.49	121321550	30169	59.41	4090	4090	3965	5310	2865	4090	4021.40	1.38	0	3221	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	769	-11.97	0.62	12	0.16	-340.00	6614.00	6790	20220819	-40.06	3670	20230727	10.90	5430	-25.05	20230706	3670	10.90	20230727	6790	-40.06	20220819	3670	10.90	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
11	20230728	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-70	5	-1.71	113602815	28267	55.67	4090	4090	3965	5310	2865	4090	4018.92	1.38	0	3231	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	759	-11.82	0.61	12	0.15	-340.00	6614.00	6790	20220819	-40.80	3670	20230727	9.54	5430	-25.97	20230706	3670	9.54	20230727	6790	-40.80	20220819	3670	9.54	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
12	20230728	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-60	5	-1.47	105238600	26184	51.57	4090	4090	3965	5310	2865	4090	4019.19	1.38	0	3453	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	761	-11.85	0.61	12	0.14	-340.00	6614.00	6790	20220819	-40.65	3670	20230727	9.81	5430	-25.78	20230706	3670	9.81	20230727	6790	-40.65	20220819	3670	9.81	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
13	20230728	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-35	5	-0.86	99989515	24883	49.00	4090	4090	3965	5310	2865	4090	4018.39	1.38	0	4348	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	766	-11.93	0.61	12	0.13	-340.00	6614.00	6790	20220819	-40.28	3670	20230727	10.49	5430	-25.32	20230706	3670	10.49	20230727	6790	-40.28	20220819	3670	10.49	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
14	20230728	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-55	5	-1.34	84693040	21094	41.54	4090	4090	3965	5310	2865	4090	4015.03	1.38	0	5011	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	762	-11.87	0.61	12	0.11	-340.00	6614.00	6790	20220819	-40.57	3670	20230727	9.95	5430	-25.69	20230706	3670	9.95	20230727	6790	-40.57	20220819	3670	9.95	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
15	20230728	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-70	5	-1.71	71572790	17836	35.13	4090	4090	3965	5310	2865	4090	4012.83	1.38	0	4865	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	759	-11.82	0.61	12	0.09	-340.00	6614.00	6790	20220819	-40.80	3670	20230727	9.54	5430	-25.97	20230706	3670	9.54	20230727	6790	-40.80	20220819	3670	9.54	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
16	20230728	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-95	5	-2.32	34547015	8590	16.92	4090	4090	3965	5310	2865	4090	4021.77	1.38	0	-1176	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	755	-11.75	0.60	12	0.05	-340.00	6614.00	6790	20220819	-41.16	3670	20230727	8.86	5430	-26.43	20230706	3670	8.86	20230727	6790	-41.16	20220819	3670	8.86	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
17	20230728	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-45	5	-1.10	8666505	2119	4.17	4090	4090	4045	5310	2865	4090	4089.90	1.38	0	-896	4370	4230	3950	3810	3530	4300	3880	94	1222	500	2530	5	1	18887341	764	-11.90	0.61	12	0.01	-340.00	6614.00	6790	20220819	-40.43	3670	20230727	10.22	5430	-25.51	20230706	3670	10.22	20230727	6790	-40.43	20220819	3670	10.22	20230727	1.62	N	072470	500	94 억		260596	N	N	0	N	00	N
18	20230727	160627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4090	305	2	8.06	199114970	50772	37.16	3670	4090	3670	4920	2650	3785	3921.73	1.34	-27726	5916	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	772	-12.03	0.62	12	0.27	-340.00	6614.00	6790	20220819	-39.76	3670	20230727	11.44	5430	-24.68	20230706	3670	11.44	20230727	6790	-39.76	20220819	3670	11.44	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
19	20230727	150627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3960	175	2	4.62	168905125	43306	31.70	3670	4000	3670	4920	2650	3785	3900.27	1.34	-27726	6072	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	748	-11.65	0.60	12	0.23	-340.00	6614.00	6790	20220819	-41.68	3670	20230727	7.90	5430	-27.07	20230706	3670	7.90	20230727	6790	-41.68	20220819	3670	7.90	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
20	20230727	140624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3950	165	2	4.36	139222595	35824	26.22	3670	3970	3670	4920	2650	3785	3886.29	1.34	-27726	3152	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	746	-11.62	0.60	12	0.19	-340.00	6614.00	6790	20220819	-41.83	3670	20230727	7.63	5430	-27.26	20230706	3670	7.63	20230727	6790	-41.83	20220819	3670	7.63	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
21	20230727	130624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3910	125	2	3.30	122509395	31571	23.11	3670	3970	3670	4920	2650	3785	3880.44	1.34	-27726	3556	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	738	-11.50	0.59	12	0.17	-340.00	6614.00	6790	20220819	-42.42	3670	20230727	6.54	5430	-27.99	20230706	3670	6.54	20230727	6790	-42.42	20220819	3670	6.54	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
22	20230727	120626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3915	130	2	3.43	116683215	30081	22.02	3670	3970	3670	4920	2650	3785	3878.97	1.34	-27726	3813	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	739	-11.51	0.59	12	0.16	-340.00	6614.00	6790	20220819	-42.34	3670	20230727	6.68	5430	-27.90	20230706	3670	6.68	20230727	6790	-42.34	20220819	3670	6.68	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
23	20230727	110627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3960	175	2	4.62	106202105	27423	20.07	3670	3970	3670	4920	2650	3785	3872.74	1.34	-27726	3891	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	748	-11.65	0.60	12	0.15	-340.00	6614.00	6790	20220819	-41.68	3670	20230727	7.90	5430	-27.07	20230706	3670	7.90	20230727	6790	-41.68	20220819	3670	7.90	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
24	20230727	100624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3930	145	2	3.83	84975355	22044	16.13	3670	3940	3670	4920	2650	3785	3854.81	1.34	-27726	3173	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	742	-11.56	0.59	12	0.12	-340.00	6614.00	6790	20220819	-42.12	3670	20230727	7.08	5430	-27.62	20230706	3670	7.08	20230727	6790	-42.12	20220819	3670	7.08	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
25	20230727	090623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3880	95	2	2.51	19044560	5102	3.73	3670	3915	3670	4920	2650	3785	3732.76	1.34	-27726	887	4305	4045	3895	3635	3485	3970	3560	94	1135	500	2340	5	1	18887341	733	-11.41	0.59	12	0.03	-340.00	6614.00	6790	20220819	-42.86	3670	20230727	5.72	5430	-28.55	20230706	3670	5.72	20230727	6790	-42.86	20220819	3670	5.72	20230727	1.60	N	072470	500	94 억		253916	N	N	0	N	00	N
26	20230726	160622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3785	-375	5	-9.01	527167810	135772	234.98	4135	4155	3745	5400	2915	4160	3883.45	1.49	0	-27737	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	715	-11.13	0.57	12	0.72	-340.00	6614.00	6790	20220819	-44.26	3745	20230726	1.07	5430	-30.29	20230706	3745	1.07	20230726	6790	-44.26	20220819	3745	1.07	20230726	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
27	20230726	150626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3830	-330	5	-7.93	508345755	130811	226.39	4135	4155	3745	5400	2915	4160	3886.11	1.49	0	-27883	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	723	-11.26	0.58	12	0.69	-340.00	6614.00	6790	20220819	-43.59	3745	20230726	2.27	5430	-29.47	20230706	3745	2.27	20230726	6790	-43.59	20220819	3745	2.27	20230726	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
28	20230726	140623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3795	-365	5	-8.77	476777600	122525	212.05	4135	4155	3750	5400	2915	4160	3891.27	1.49	0	-25621	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	717	-11.16	0.57	12	0.65	-340.00	6614.00	6790	20220819	-44.11	3750	20230726	1.20	5430	-30.11	20230706	3750	1.20	20230726	6790	-44.11	20220819	3750	1.20	20230726	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
29	20230726	130621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3790	-370	5	-8.89	418532360	107128	185.41	4135	4155	3765	5400	2915	4160	3906.84	1.49	0	-20605	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	716	-11.15	0.57	12	0.57	-340.00	6614.00	6790	20220819	-44.18	3765	20230726	0.66	5430	-30.20	20230706	3765	0.66	20230726	6790	-44.18	20220819	3765	0.66	20230726	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
30	20230726	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-330	5	-7.93	348821285	88773	153.64	4135	4155	3815	5400	2915	4160	3929.36	1.49	0	-9739	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	723	-11.26	0.58	12	0.47	-340.00	6614.00	6790	20220819	-43.59	3790	20221013	1.06	5430	-29.47	20230706	3815	0.39	20230726	6790	-43.59	20220819	3790	1.06	20221013	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
31	20230726	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-325	5	-7.81	295331010	74878	129.59	4135	4155	3830	5400	2915	4160	3944.16	1.49	0	-8567	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	724	-11.28	0.58	12	0.40	-340.00	6614.00	6790	20220819	-43.52	3790	20221013	1.19	5430	-29.37	20230706	3830	0.13	20230726	6790	-43.52	20220819	3790	1.19	20221013	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
32	20230726	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-240	5	-5.77	165904055	41479	71.79	4135	4155	3905	5400	2915	4160	3999.71	1.49	0	-6564	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	740	-11.53	0.59	12	0.22	-340.00	6614.00	6790	20220819	-42.27	3790	20221013	3.43	5430	-27.81	20230706	3905	0.38	20230726	6790	-42.27	20220819	3790	3.43	20221013	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
33	20230726	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-55	5	-1.32	34934720	8476	14.67	4135	4155	4065	5400	2915	4160	4121.60	1.49	0	-2242	4356	4257	4191	4092	4026	4225	4060	94	1242	500	2570	5	1	18887341	775	-12.07	0.62	12	0.04	-340.00	6614.00	6790	20220819	-39.54	3790	20221013	8.31	5430	-24.40	20230706	4015	2.24	20230103	6790	-39.54	20220819	3790	8.31	20221013	1.58	N	072470	500	94 억		281642	N	N	0	N	00	N
34	20230725	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-100	5	-2.35	243269185	57779	104.59	4260	4290	4125	5530	2985	4260	4210.34	1.47	0	3912	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	786	-12.24	0.63	12	0.31	-340.00	6614.00	6790	20220819	-38.73	3790	20221013	9.76	5430	-23.39	20230706	4015	3.61	20230103	6790	-38.73	20220819	3790	9.76	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
35	20230725	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-105	5	-2.46	230313380	54659	98.94	4260	4290	4125	5530	2985	4260	4213.64	1.47	0	3961	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	785	-12.22	0.63	12	0.29	-340.00	6614.00	6790	20220819	-38.81	3790	20221013	9.63	5430	-23.48	20230706	4015	3.49	20230103	6790	-38.81	20220819	3790	9.63	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
36	20230725	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-60	5	-1.41	178744980	42246	76.47	4260	4290	4200	5530	2985	4260	4231.05	1.47	0	1614	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	793	-12.35	0.64	12	0.22	-340.00	6614.00	6790	20220819	-38.14	3790	20221013	10.82	5430	-22.65	20230706	4015	4.61	20230103	6790	-38.14	20220819	3790	10.82	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
37	20230725	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-30	5	-0.70	142202620	33574	60.77	4260	4290	4200	5530	2985	4260	4235.50	1.47	0	3232	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	799	-12.44	0.64	12	0.18	-340.00	6614.00	6790	20220819	-37.70	3790	20221013	11.61	5430	-22.10	20230706	4015	5.35	20230103	6790	-37.70	20220819	3790	11.61	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
38	20230725	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-30	5	-0.70	121315880	28653	51.87	4260	4290	4200	5530	2985	4260	4233.97	1.47	0	4449	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	799	-12.44	0.64	12	0.15	-340.00	6614.00	6790	20220819	-37.70	3790	20221013	11.61	5430	-22.10	20230706	4015	5.35	20230103	6790	-37.70	20220819	3790	11.61	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
39	20230725	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-35	5	-0.82	102952580	24308	44.00	4260	4290	4200	5530	2985	4260	4235.34	1.47	0	4551	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	798	-12.43	0.64	12	0.13	-340.00	6614.00	6790	20220819	-37.78	3790	20221013	11.48	5430	-22.19	20230706	4015	5.23	20230103	6790	-37.78	20220819	3790	11.48	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
40	20230725	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	0	3	0.00	75889880	17927	32.45	4260	4290	4200	5530	2985	4260	4233.27	1.47	0	7541	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	805	-12.53	0.64	12	0.09	-340.00	6614.00	6790	20220819	-37.26	3790	20221013	12.40	5430	-21.55	20230706	4015	6.10	20230103	6790	-37.26	20220819	3790	12.40	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
41	20230725	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-55	5	-1.29	6285575	1483	2.68	4260	4260	4205	5530	2985	4260	4238.42	1.47	0	-635	4520	4390	4310	4180	4100	4350	4140	94	1272	500	2640	5	1	18887341	794	-12.37	0.64	12	0.01	-340.00	6614.00	6790	20220819	-38.07	3790	20221013	10.95	5430	-22.56	20230706	4015	4.73	20230103	6790	-38.07	20220819	3790	10.95	20221013	1.53	N	072470	500	94 억		277749	N	N	0	N	00	N
42	20230724	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-180	5	-4.05	237911070	55245	141.54	4440	4440	4230	5770	3110	4440	4306.56	1.56	0	-16711	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	805	-12.53	0.64	12	0.29	-340.00	6614.00	6790	20220819	-37.26	3790	20221013	12.40	5430	-21.55	20230706	4015	6.10	20230103	6790	-37.26	20220819	3790	12.40	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
43	20230724	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-145	5	-3.27	224901805	52192	133.72	4440	4440	4230	5770	3110	4440	4309.12	1.56	0	-17077	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	811	-12.63	0.65	12	0.28	-340.00	6614.00	6790	20220819	-36.75	3790	20221013	13.32	5430	-20.90	20230706	4015	6.97	20230103	6790	-36.75	20220819	3790	13.32	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
44	20230724	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-175	5	-3.94	214719955	49811	127.62	4440	4440	4230	5770	3110	4440	4310.69	1.56	0	-16363	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	806	-12.54	0.64	12	0.26	-340.00	6614.00	6790	20220819	-37.19	3790	20221013	12.53	5430	-21.45	20230706	4015	6.23	20230103	6790	-37.19	20220819	3790	12.53	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
45	20230724	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-150	5	-3.38	189836585	43964	112.64	4440	4440	4230	5770	3110	4440	4318.00	1.56	0	-12740	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	810	-12.62	0.65	12	0.23	-340.00	6614.00	6790	20220819	-36.82	3790	20221013	13.19	5430	-20.99	20230706	4015	6.85	20230103	6790	-36.82	20220819	3790	13.19	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
46	20230724	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-185	5	-4.17	178010355	41196	105.55	4440	4440	4230	5770	3110	4440	4321.06	1.56	0	-11591	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	804	-12.51	0.64	12	0.22	-340.00	6614.00	6790	20220819	-37.33	3790	20221013	12.27	5430	-21.64	20230706	4015	5.98	20230103	6790	-37.33	20220819	3790	12.27	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
47	20230724	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	138614780	31959	81.88	4440	4440	4300	5770	3110	4440	4337.27	1.56	0	-10684	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	812	-12.65	0.65	12	0.17	-340.00	6614.00	6790	20220819	-36.67	3790	20221013	13.46	5430	-20.81	20230706	4015	7.10	20230103	6790	-36.67	20220819	3790	13.46	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
48	20230724	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-90	5	-2.03	68651010	15753	40.36	4440	4440	4335	5770	3110	4440	4357.96	1.56	0	-8854	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	822	-12.79	0.66	12	0.08	-340.00	6614.00	6790	20220819	-35.94	3790	20221013	14.78	5430	-19.89	20230706	4015	8.34	20230103	6790	-35.94	20220819	3790	14.78	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
49	20230724	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-75	5	-1.69	18390565	4180	10.71	4440	4440	4365	5770	3110	4440	4399.66	1.56	0	-2735	4693	4566	4483	4356	4273	4525	4315	94	1330	500	2750	5	1	18887341	824	-12.84	0.66	12	0.02	-340.00	6614.00	6790	20220819	-35.71	3790	20221013	15.17	5430	-19.61	20230706	4015	8.72	20230103	6790	-35.71	20220819	3790	15.17	20221013	1.51	N	072470	500	94 억		294430	N	N	0	N	00	N
50	20230721	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-55	5	-1.22	173741790	39031	150.29	4610	4610	4400	5840	3150	4495	4451.39	1.64	0	-15143	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	839	-13.06	0.67	12	0.21	-340.00	6614.00	6790	20220819	-34.61	3790	20221013	17.15	5430	-18.23	20230706	4015	10.59	20230103	6790	-34.61	20220819	3790	17.15	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
51	20230721	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-50	5	-1.11	159165990	35743	137.63	4610	4610	4400	5840	3150	4495	4453.07	1.64	0	-14287	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	840	-13.07	0.67	12	0.19	-340.00	6614.00	6790	20220819	-34.54	3790	20221013	17.28	5430	-18.14	20230706	4015	10.71	20230103	6790	-34.54	20220819	3790	17.28	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
52	20230721	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-85	5	-1.89	133714475	29974	115.42	4610	4610	4400	5840	3150	4495	4461.02	1.64	0	-12665	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	833	-12.97	0.67	12	0.16	-340.00	6614.00	6790	20220819	-35.05	3790	20221013	16.36	5430	-18.78	20230706	4015	9.84	20230103	6790	-35.05	20220819	3790	16.36	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
53	20230721	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-60	5	-1.33	116979210	26188	100.84	4610	4610	4400	5840	3150	4495	4466.90	1.64	0	-10633	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	838	-13.04	0.67	12	0.14	-340.00	6614.00	6790	20220819	-34.68	3790	20221013	17.02	5430	-18.32	20230706	4015	10.46	20230103	6790	-34.68	20220819	3790	17.02	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
54	20230721	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-15	5	-0.33	106882085	23917	92.09	4610	4610	4400	5840	3150	4495	4468.88	1.64	0	-9303	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	846	-13.18	0.68	12	0.13	-340.00	6614.00	6790	20220819	-34.02	3790	20221013	18.21	5430	-17.50	20230706	4015	11.58	20230103	6790	-34.02	20220819	3790	18.21	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
55	20230721	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-20	5	-0.44	92173490	20626	79.42	4610	4610	4400	5840	3150	4495	4468.80	1.64	0	-7688	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	845	-13.16	0.68	12	0.11	-340.00	6614.00	6790	20220819	-34.09	3790	20221013	18.07	5430	-17.59	20230706	4015	11.46	20230103	6790	-34.09	20220819	3790	18.07	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
56	20230721	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-50	5	-1.11	79099690	17689	68.11	4610	4610	4400	5840	3150	4495	4471.69	1.64	0	-7684	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	840	-13.07	0.67	12	0.09	-340.00	6614.00	6790	20220819	-34.54	3790	20221013	17.28	5430	-18.14	20230706	4015	10.71	20230103	6790	-34.54	20220819	3790	17.28	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
57	20230721	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	5	2	0.11	18060380	3964	15.26	4610	4610	4485	5840	3150	4495	4556.10	1.64	0	-2061	4581	4537	4511	4467	4441	4560	4490	94	1345	500	2780	5	1	18887341	850	-13.24	0.68	12	0.02	-340.00	6614.00	6790	20220819	-33.73	3790	20221013	18.73	5430	-17.13	20230706	4015	12.08	20230103	6790	-33.73	20220819	3790	18.73	20221013	1.47	N	072470	500	94 억		309125	N	N	0	N	00	N
58	20230720	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-105	5	-2.28	114764365	25398	55.48	4490	4555	4485	5980	3220	4600	4518.65	1.67	0	-7929	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	849	-13.22	0.68	12	0.13	-340.00	6614.00	6790	20220819	-33.80	3790	20221013	18.60	5430	-17.22	20230706	4015	11.96	20230103	6790	-33.80	20220819	3790	18.60	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
59	20230720	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-70	5	-1.52	100468260	22225	48.55	4490	4555	4485	5980	3220	4600	4520.51	1.67	0	-7013	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	856	-13.32	0.68	12	0.12	-340.00	6614.00	6790	20220819	-33.28	3790	20221013	19.53	5430	-16.57	20230706	4015	12.83	20230103	6790	-33.28	20220819	3790	19.53	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
60	20230720	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-80	5	-1.74	68136970	15063	32.91	4490	4555	4485	5980	3220	4600	4523.47	1.67	0	-3680	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	854	-13.29	0.68	12	0.08	-340.00	6614.00	6790	20220819	-33.43	3790	20221013	19.26	5430	-16.76	20230706	4015	12.58	20230103	6790	-33.43	20220819	3790	19.26	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
61	20230720	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-60	5	-1.30	55581935	12289	26.85	4490	4555	4485	5980	3220	4600	4522.90	1.67	0	-2310	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	857	-13.35	0.69	12	0.07	-340.00	6614.00	6790	20220819	-33.14	3790	20221013	19.79	5430	-16.39	20230706	4015	13.08	20230103	6790	-33.14	20220819	3790	19.79	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
62	20230720	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-85	5	-1.85	49466000	10941	23.90	4490	4555	4485	5980	3220	4600	4521.16	1.67	0	-1107	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	853	-13.28	0.68	12	0.06	-340.00	6614.00	6790	20220819	-33.51	3790	20221013	19.13	5430	-16.85	20230706	4015	12.45	20230103	6790	-33.51	20220819	3790	19.13	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
63	20230720	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-70	5	-1.52	40253890	8904	19.45	4490	4555	4485	5980	3220	4600	4520.88	1.67	0	-1075	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	856	-13.32	0.68	12	0.05	-340.00	6614.00	6790	20220819	-33.28	3790	20221013	19.53	5430	-16.57	20230706	4015	12.83	20230103	6790	-33.28	20220819	3790	19.53	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
64	20230720	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-80	5	-1.74	27283980	6034	13.18	4490	4555	4485	5980	3220	4600	4521.71	1.67	0	-1399	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	854	-13.29	0.68	12	0.03	-340.00	6614.00	6790	20220819	-33.43	3790	20221013	19.26	5430	-16.76	20230706	4015	12.58	20230103	6790	-33.43	20220819	3790	19.26	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
65	20230720	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-95	5	-2.07	8051295	1788	3.91	4490	4545	4485	5980	3220	4600	4502.96	1.67	0	-199	4713	4656	4578	4521	4443	4685	4550	94	1380	500	2850	5	1	18887341	851	-13.25	0.68	12	0.01	-340.00	6614.00	6790	20220819	-33.65	3790	20221013	18.87	5430	-17.03	20230706	4015	12.20	20230103	6790	-33.65	20220819	3790	18.87	20221013	1.48	N	072470	500	94 억		316358	N	N	0	N	00	N
66	20230719	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-25	5	-0.54	205994765	45060	105.75	4580	4635	4500	6010	3240	4625	4571.25	1.72	0	-8235	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	869	-13.53	0.70	12	0.24	-340.00	6614.00	6790	20220819	-32.25	3790	20221013	21.37	5430	-15.29	20230706	4015	14.57	20230103	6790	-32.25	20220819	3790	21.37	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
67	20230719	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-65	5	-1.41	198041255	43330	101.69	4580	4635	4500	6010	3240	4625	4570.53	1.72	0	-7785	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	861	-13.41	0.69	12	0.23	-340.00	6614.00	6790	20220819	-32.84	3790	20221013	20.32	5430	-16.02	20230706	4015	13.57	20230103	6790	-32.84	20220819	3790	20.32	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
68	20230719	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-45	5	-0.97	185752535	40655	95.41	4580	4635	4500	6010	3240	4625	4569.00	1.72	0	-7483	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	865	-13.47	0.69	12	0.22	-340.00	6614.00	6790	20220819	-32.55	3790	20221013	20.84	5430	-15.65	20230706	4015	14.07	20230103	6790	-32.55	20220819	3790	20.84	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
69	20230719	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-40	5	-0.86	180243145	39449	92.58	4580	4635	4500	6010	3240	4625	4569.02	1.72	0	-6784	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	866	-13.49	0.69	12	0.21	-340.00	6614.00	6790	20220819	-32.47	3790	20221013	20.98	5430	-15.56	20230706	4015	14.20	20230103	6790	-32.47	20220819	3790	20.98	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
70	20230719	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-20	5	-0.43	176172610	38562	90.50	4580	4635	4500	6010	3240	4625	4568.55	1.72	0	-6336	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	870	-13.54	0.70	12	0.20	-340.00	6614.00	6790	20220819	-32.18	3790	20221013	21.50	5430	-15.19	20230706	4015	14.69	20230103	6790	-32.18	20220819	3790	21.50	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
71	20230719	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-25	5	-0.54	164067600	35924	84.31	4580	4635	4500	6010	3240	4625	4567.07	1.72	0	-5260	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	869	-13.53	0.70	12	0.19	-340.00	6614.00	6790	20220819	-32.25	3790	20221013	21.37	5430	-15.29	20230706	4015	14.57	20230103	6790	-32.25	20220819	3790	21.37	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
72	20230719	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-35	5	-0.76	154305510	33802	79.33	4580	4620	4500	6010	3240	4625	4564.98	1.72	0	-5378	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	867	-13.50	0.69	12	0.18	-340.00	6614.00	6790	20220819	-32.40	3790	20221013	21.11	5430	-15.47	20230706	4015	14.32	20230103	6790	-32.40	20220819	3790	21.11	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
73	20230719	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-25	5	-0.54	56795715	12398	29.10	4580	4620	4580	6010	3240	4625	4581.04	1.72	0	277	4778	4701	4663	4586	4548	4682	4567	94	1385	500	2860	5	1	18887341	869	-13.53	0.70	12	0.07	-340.00	6614.00	6790	20220819	-32.25	3790	20221013	21.37	5430	-15.29	20230706	4015	14.57	20230103	6790	-32.25	20220819	3790	21.37	20221013	1.47	N	072470	500	94 억		324586	N	N	0	N	00	N
74	20230718	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-115	5	-2.43	198816560	42609	169.17	4720	4740	4625	6160	3320	4740	4666.08	1.80	0	-15356	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	874	-13.60	0.70	12	0.23	-340.00	6614.00	6790	20220819	-31.89	3790	20221013	22.03	5430	-14.83	20230706	4015	15.19	20230103	6790	-31.89	20220819	3790	22.03	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
75	20230718	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-110	5	-2.32	185718490	39779	157.93	4720	4740	4630	6160	3320	4740	4668.76	1.80	0	-14505	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	874	-13.62	0.70	12	0.21	-340.00	6614.00	6790	20220819	-31.81	3790	20221013	22.16	5430	-14.73	20230706	4015	15.32	20230103	6790	-31.81	20220819	3790	22.16	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
76	20230718	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-85	5	-1.79	123932605	26490	105.17	4720	4740	4640	6160	3320	4740	4678.47	1.80	0	-9197	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	879	-13.69	0.70	12	0.14	-340.00	6614.00	6790	20220819	-31.44	3790	20221013	22.82	5430	-14.27	20230706	4015	15.94	20230103	6790	-31.44	20220819	3790	22.82	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
77	20230718	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-70	5	-1.48	102712575	21939	87.10	4720	4740	4640	6160	3320	4740	4681.73	1.80	0	-6587	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	882	-13.74	0.71	12	0.12	-340.00	6614.00	6790	20220819	-31.22	3790	20221013	23.22	5430	-14.00	20230706	4015	16.31	20230103	6790	-31.22	20220819	3790	23.22	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
78	20230718	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-55	5	-1.16	78090300	16662	66.15	4720	4740	4640	6160	3320	4740	4686.73	1.80	0	-3468	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	885	-13.78	0.71	12	0.09	-340.00	6614.00	6790	20220819	-31.00	3790	20221013	23.61	5430	-13.72	20230706	4015	16.69	20230103	6790	-31.00	20220819	3790	23.61	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
79	20230718	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-55	5	-1.16	54924570	11707	46.48	4720	4740	4640	6160	3320	4740	4691.60	1.80	0	-3510	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	885	-13.78	0.71	12	0.06	-340.00	6614.00	6790	20220819	-31.00	3790	20221013	23.61	5430	-13.72	20230706	4015	16.69	20230103	6790	-31.00	20220819	3790	23.61	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
80	20230718	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-80	5	-1.69	42479240	9051	35.94	4720	4740	4640	6160	3320	4740	4693.32	1.80	0	-2270	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	880	-13.71	0.70	12	0.05	-340.00	6614.00	6790	20220819	-31.37	3790	20221013	22.96	5430	-14.18	20230706	4015	16.06	20230103	6790	-31.37	20220819	3790	22.96	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
81	20230718	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-100	5	-2.11	1315050	281	1.12	4720	4720	4640	6160	3320	4740	4679.89	1.80	0	-91	4870	4805	4725	4660	4580	4765	4620	94	1420	500	2930	5	1	18887341	876	-13.65	0.70	12	0.00	-340.00	6614.00	6790	20220819	-31.66	3790	20221013	22.43	5430	-14.55	20230706	4015	15.57	20230103	6790	-31.66	20220819	3790	22.43	20221013	1.46	N	072470	500	94 억		339932	N	N	0	N	00	N
82	20230717	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	70	2	1.50	116082395	24732	44.80	4790	4790	4645	6070	3270	4670	4693.61	1.85	0	-8638	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	895	-13.94	0.72	12	0.13	-340.00	6614.00	6790	20220819	-30.19	3790	20221013	25.07	5430	-12.71	20230706	4015	18.06	20230103	6790	-30.19	20220819	3790	25.07	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
83	20230717	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	40	2	0.86	104981210	22389	40.56	4790	4790	4645	6070	3270	4670	4688.96	1.85	0	-8160	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	890	-13.85	0.71	12	0.12	-340.00	6614.00	6790	20220819	-30.63	3790	20221013	24.27	5430	-13.26	20230706	4015	17.31	20230103	6790	-30.63	20220819	3790	24.27	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
84	20230717	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	5	2	0.11	72565170	15475	28.03	4790	4790	4645	6070	3270	4670	4689.19	1.85	0	-6173	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	883	-13.75	0.71	12	0.08	-340.00	6614.00	6790	20220819	-31.15	3790	20221013	23.35	5430	-13.90	20230706	4015	16.44	20230103	6790	-31.15	20220819	3790	23.35	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
85	20230717	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	45	2	0.96	62862835	13405	24.28	4790	4790	4645	6070	3270	4670	4689.51	1.85	0	-4864	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	891	-13.87	0.71	12	0.07	-340.00	6614.00	6790	20220819	-30.56	3790	20221013	24.41	5430	-13.17	20230706	4015	17.43	20230103	6790	-30.56	20220819	3790	24.41	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
86	20230717	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	35	2	0.75	51226780	10927	19.80	4790	4790	4645	6070	3270	4670	4688.09	1.85	0	-3771	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	889	-13.84	0.71	12	0.06	-340.00	6614.00	6790	20220819	-30.71	3790	20221013	24.14	5430	-13.35	20230706	4015	17.19	20230103	6790	-30.71	20220819	3790	24.14	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
87	20230717	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	40	2	0.86	47604475	10156	18.40	4790	4790	4645	6070	3270	4670	4687.33	1.85	0	-3644	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	890	-13.85	0.71	12	0.05	-340.00	6614.00	6790	20220819	-30.63	3790	20221013	24.27	5430	-13.26	20230706	4015	17.31	20230103	6790	-30.63	20220819	3790	24.27	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
88	20230717	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	15	2	0.32	27267195	5817	10.54	4790	4790	4645	6070	3270	4670	4687.50	1.85	0	-3278	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	885	-13.78	0.71	12	0.03	-340.00	6614.00	6790	20220819	-31.00	3790	20221013	23.61	5430	-13.72	20230706	4015	16.69	20230103	6790	-31.00	20220819	3790	23.61	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
89	20230717	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	20	2	0.43	7311015	1541	2.79	4790	4790	4685	6070	3270	4670	4744.33	1.85	0	-585	4853	4761	4698	4606	4543	4730	4575	94	1400	500	2890	5	1	18887341	886	-13.79	0.71	12	0.01	-340.00	6614.00	6790	20220819	-30.93	3790	20221013	23.75	5430	-13.63	20230706	4015	16.81	20230103	6790	-30.93	20220819	3790	23.75	20221013	1.46	N	072470	500	94 억		348566	N	N	0	N	00	N
90	20230714	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-120	5	-2.51	258356600	55099	140.28	4760	4790	4635	6220	3355	4790	4688.96	1.84	0	1982	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	882	-13.74	0.71	12	0.29	-340.00	6614.00	6790	20220819	-31.22	3790	20221013	23.22	5430	-14.00	20230706	4015	16.31	20230103	6790	-31.22	20220819	3790	23.22	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
91	20230714	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-105	5	-2.19	248663455	53026	135.00	4760	4790	4635	6220	3355	4790	4689.46	1.84	0	1813	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	885	-13.78	0.71	12	0.28	-340.00	6614.00	6790	20220819	-31.00	3790	20221013	23.61	5430	-13.72	20230706	4015	16.69	20230103	6790	-31.00	20220819	3790	23.61	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
92	20230714	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-90	5	-1.88	228062820	48640	123.84	4760	4790	4635	6220	3355	4790	4688.79	1.84	0	2577	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	888	-13.82	0.71	12	0.26	-340.00	6614.00	6790	20220819	-30.78	3790	20221013	24.01	5430	-13.44	20230706	4015	17.06	20230103	6790	-30.78	20220819	3790	24.01	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
93	20230714	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-105	5	-2.19	209799090	44752	113.94	4760	4790	4635	6220	3355	4790	4688.04	1.84	0	1475	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	885	-13.78	0.71	12	0.24	-340.00	6614.00	6790	20220819	-31.00	3790	20221013	23.61	5430	-13.72	20230706	4015	16.69	20230103	6790	-31.00	20220819	3790	23.61	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
94	20230714	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-100	5	-2.09	189036905	40314	102.64	4760	4790	4635	6220	3355	4790	4689.11	1.84	0	146	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	886	-13.79	0.71	12	0.21	-340.00	6614.00	6790	20220819	-30.93	3790	20221013	23.75	5430	-13.63	20230706	4015	16.81	20230103	6790	-30.93	20220819	3790	23.75	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
95	20230714	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-70	5	-1.46	167012930	35614	90.67	4760	4790	4635	6220	3355	4790	4689.53	1.84	0	261	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	891	-13.88	0.71	12	0.19	-340.00	6614.00	6790	20220819	-30.49	3790	20221013	24.54	5430	-13.08	20230706	4015	17.56	20230103	6790	-30.49	20220819	3790	24.54	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
96	20230714	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-125	5	-2.61	154711370	33005	84.03	4760	4790	4635	6220	3355	4790	4687.51	1.84	0	277	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	881	-13.72	0.71	12	0.17	-340.00	6614.00	6790	20220819	-31.30	3790	20221013	23.09	5430	-14.09	20230706	4015	16.19	20230103	6790	-31.30	20220819	3790	23.09	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
97	20230714	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-25	5	-0.52	13406590	2816	7.17	4760	4770	4760	6220	3355	4790	4760.86	1.84	0	66	4900	4845	4795	4740	4690	4820	4715	94	1432	500	2960	5	1	18887341	900	-14.01	0.72	12	0.01	-340.00	6614.00	6790	20220819	-29.82	3790	20221013	25.73	5430	-12.25	20230706	4015	18.68	20230103	6790	-29.82	20220819	3790	25.73	20221013	1.45	N	072470	500	94 억		346584	N	N	0	N	00	N
98	20230713	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	0	3	0.00	186609840	39071	72.97	4795	4850	4745	6220	3355	4790	4776.17	1.84	0	-110	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	905	-14.09	0.72	12	0.21	-340.00	6614.00	6790	20220819	-29.46	3790	20221013	26.39	5430	-11.79	20230706	4015	19.30	20230103	6790	-29.46	20220819	3790	26.39	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
99	20230713	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-35	5	-0.73	163770700	34294	64.05	4795	4850	4745	6220	3355	4790	4775.49	1.84	0	1445	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	898	-13.99	0.72	12	0.18	-340.00	6614.00	6790	20220819	-29.97	3790	20221013	25.46	5430	-12.43	20230706	4015	18.43	20230103	6790	-29.97	20220819	3790	25.46	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
100	20230713	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	10	2	0.21	135104345	28275	52.81	4795	4850	4745	6220	3355	4790	4778.23	1.84	0	1186	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	907	-14.12	0.73	12	0.15	-340.00	6614.00	6790	20220819	-29.31	3790	20221013	26.65	5430	-11.60	20230706	4015	19.55	20230103	6790	-29.31	20220819	3790	26.65	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
101	20230713	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	10	2	0.21	113378105	23741	44.34	4795	4850	4745	6220	3355	4790	4775.62	1.84	0	3892	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	907	-14.12	0.73	12	0.13	-340.00	6614.00	6790	20220819	-29.31	3790	20221013	26.65	5430	-11.60	20230706	4015	19.55	20230103	6790	-29.31	20220819	3790	26.65	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
102	20230713	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	0	3	0.00	103394610	21652	40.44	4795	4850	4745	6220	3355	4790	4775.29	1.84	0	3477	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	905	-14.09	0.72	12	0.11	-340.00	6614.00	6790	20220819	-29.46	3790	20221013	26.39	5430	-11.79	20230706	4015	19.30	20230103	6790	-29.46	20220819	3790	26.39	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
103	20230713	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	25	2	0.52	93624490	19619	36.64	4795	4850	4745	6220	3355	4790	4772.13	1.84	0	3376	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	909	-14.16	0.73	12	0.10	-340.00	6614.00	6790	20220819	-29.09	3790	20221013	27.04	5430	-11.33	20230706	4015	19.93	20230103	6790	-29.09	20220819	3790	27.04	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
104	20230713	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-5	5	-0.10	67711040	14211	26.54	4795	4850	4745	6220	3355	4790	4764.69	1.84	0	946	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	904	-14.07	0.72	12	0.08	-340.00	6614.00	6790	20220819	-29.53	3790	20221013	26.25	5430	-11.88	20230706	4015	19.18	20230103	6790	-29.53	20220819	3790	26.25	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
105	20230713	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	15	2	0.31	2124515	442	0.83	4795	4850	4795	6220	3355	4790	4806.60	1.84	0	34	4960	4875	4810	4725	4660	4842	4692	94	1432	500	2960	5	1	18887341	908	-14.13	0.73	12	0.00	-340.00	6614.00	6790	20220819	-29.23	3790	20221013	26.78	5430	-11.51	20230706	4015	19.68	20230103	6790	-29.23	20220819	3790	26.78	20221013	1.49	N	072470	500	94 억		346694	N	N	0	N	00	N
106	20230712	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-60	5	-1.24	255954315	53191	86.55	4855	4895	4745	6300	3395	4850	4812.00	1.85	0	-2023	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	905	-14.09	0.72	12	0.28	-340.00	6614.00	6790	20220819	-29.46	3790	20221013	26.39	5430	-11.79	20230706	4015	19.30	20230103	6790	-29.46	20220819	3790	26.39	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
107	20230712	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-50	5	-1.03	240447780	49956	81.29	4855	4895	4745	6300	3395	4850	4813.19	1.85	0	-2626	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	907	-14.12	0.73	12	0.26	-340.00	6614.00	6790	20220819	-29.31	3790	20221013	26.65	5430	-11.60	20230706	4015	19.55	20230103	6790	-29.31	20220819	3790	26.65	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
108	20230712	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-85	5	-1.75	214920050	44616	72.60	4855	4895	4745	6300	3395	4850	4817.11	1.85	0	-1333	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	900	-14.01	0.72	12	0.24	-340.00	6614.00	6790	20220819	-29.82	3790	20221013	25.73	5430	-12.25	20230706	4015	18.68	20230103	6790	-29.82	20220819	3790	25.73	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
109	20230712	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-70	5	-1.44	179987210	37277	60.66	4855	4895	4750	6300	3395	4850	4828.37	1.85	0	-454	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	903	-14.06	0.72	12	0.20	-340.00	6614.00	6790	20220819	-29.60	3790	20221013	26.12	5430	-11.97	20230706	4015	19.05	20230103	6790	-29.60	20220819	3790	26.12	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
110	20230712	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-50	5	-1.03	149496635	30900	50.28	4855	4895	4795	6300	3395	4850	4838.08	1.85	0	-384	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	907	-14.12	0.73	12	0.16	-340.00	6614.00	6790	20220819	-29.31	3790	20221013	26.65	5430	-11.60	20230706	4015	19.55	20230103	6790	-29.31	20220819	3790	26.65	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
111	20230712	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-5	5	-0.10	75405295	15540	25.29	4855	4895	4830	6300	3395	4850	4852.34	1.85	0	-1735	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	915	-14.25	0.73	12	0.08	-340.00	6614.00	6790	20220819	-28.65	3790	20221013	27.84	5430	-10.77	20230706	4015	20.67	20230103	6790	-28.65	20220819	3790	27.84	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
112	20230712	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	10	2	0.21	57849010	11926	19.41	4855	4895	4830	6300	3395	4850	4850.66	1.85	0	-1082	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	918	-14.29	0.73	12	0.06	-340.00	6614.00	6790	20220819	-28.42	3790	20221013	28.23	5430	-10.50	20230706	4015	21.05	20230103	6790	-28.42	20220819	3790	28.23	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
113	20230712	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	10	2	0.21	17010930	3506	5.70	4855	4895	4850	6300	3395	4850	4851.95	1.85	0	1022	4996	4922	4846	4772	4696	4960	4810	94	1452	500	3000	5	1	18887341	918	-14.29	0.73	12	0.02	-340.00	6614.00	6790	20220819	-28.42	3790	20221013	28.23	5430	-10.50	20230706	4015	21.05	20230103	6790	-28.42	20220819	3790	28.23	20221013	1.52	N	072470	500	94 억		348717	N	N	0	N	00	N
114	20230711	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	45	2	0.94	295370670	60924	60.05	4770	4920	4770	6240	3365	4805	4848.17	1.69	0	30423	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	916	-14.26	0.73	12	0.32	-340.00	6614.00	6790	20220819	-28.57	3790	20221013	27.97	5430	-10.68	20230706	4015	20.80	20230103	6790	-28.57	20220819	3790	27.97	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
115	20230711	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	55	2	1.14	258926835	53416	52.65	4770	4920	4770	6240	3365	4805	4847.36	1.69	0	27217	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	918	-14.29	0.73	12	0.28	-340.00	6614.00	6790	20220819	-28.42	3790	20221013	28.23	5430	-10.50	20230706	4015	21.05	20230103	6790	-28.42	20220819	3790	28.23	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
116	20230711	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	70	2	1.46	232364320	47964	47.27	4770	4920	4770	6240	3365	4805	4844.56	1.69	0	23636	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	921	-14.34	0.74	12	0.25	-340.00	6614.00	6790	20220819	-28.20	3790	20221013	28.63	5430	-10.22	20230706	4015	21.42	20230103	6790	-28.20	20220819	3790	28.63	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
117	20230711	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	65	2	1.35	206886870	42729	42.11	4770	4920	4770	6240	3365	4805	4841.84	1.69	0	19567	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	920	-14.32	0.74	12	0.23	-340.00	6614.00	6790	20220819	-28.28	3790	20221013	28.50	5430	-10.31	20230706	4015	21.30	20230103	6790	-28.28	20220819	3790	28.50	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
118	20230711	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	80	2	1.66	202960890	41923	41.32	4770	4920	4770	6240	3365	4805	4841.28	1.69	0	19152	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	923	-14.37	0.74	12	0.22	-340.00	6614.00	6790	20220819	-28.06	3790	20221013	28.89	5430	-10.04	20230706	4015	21.67	20230103	6790	-28.06	20220819	3790	28.89	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
119	20230711	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	40	2	0.83	193779775	40037	39.46	4770	4920	4770	6240	3365	4805	4840.02	1.69	0	18210	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	915	-14.25	0.73	12	0.21	-340.00	6614.00	6790	20220819	-28.65	3790	20221013	27.84	5430	-10.77	20230706	4015	20.67	20230103	6790	-28.65	20220819	3790	27.84	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
120	20230711	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	35	2	0.73	87340385	17982	17.72	4770	4920	4770	6240	3365	4805	4857.10	1.69	0	8206	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	914	-14.24	0.73	12	0.10	-340.00	6614.00	6790	20220819	-28.72	3790	20221013	27.70	5430	-10.87	20230706	4015	20.55	20230103	6790	-28.72	20220819	3790	27.70	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
121	20230711	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	15	2	0.31	8124305	1697	1.67	4770	4850	4770	6240	3365	4805	4787.45	1.69	0	146	5061	4932	4841	4712	4621	4887	4667	94	1437	500	2970	5	1	18887341	910	-14.18	0.73	12	0.01	-340.00	6614.00	6790	20220819	-29.01	3790	20221013	27.18	5430	-11.23	20230706	4015	20.05	20230103	6790	-29.01	20220819	3790	27.18	20221013	1.57	N	072470	500	94 억		318267	N	N	0	N	00	N
122	20230710	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-105	5	-2.14	483759860	99781	65.90	4905	4970	4750	6380	3440	4910	4848.33	1.54	0	25587	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	908	-14.13	0.73	12	0.53	-340.00	6614.00	6790	20220819	-29.23	3585	20220707	34.03	5430	-11.51	20230706	4015	19.68	20230103	6790	-29.23	20220819	3790	26.78	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
123	20230710	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	-20	5	-0.41	410436490	84536	55.83	4905	4970	4750	6380	3440	4910	4855.17	1.54	0	21534	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	924	-14.38	0.74	12	0.45	-340.00	6614.00	6790	20220819	-27.98	3585	20220707	36.40	5430	-9.94	20230706	4015	21.79	20230103	6790	-27.98	20220819	3790	29.02	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
124	20230710	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	5	2	0.10	321402085	66254	43.76	4905	4970	4750	6380	3440	4910	4851.06	1.54	0	13965	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	928	-14.46	0.74	12	0.35	-340.00	6614.00	6790	20220819	-27.61	3585	20220707	37.10	5430	-9.48	20230706	4015	22.42	20230103	6790	-27.61	20220819	3790	29.68	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
125	20230710	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	25	2	0.51	285630110	58987	38.96	4905	4970	4750	6380	3440	4910	4842.26	1.54	0	13146	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	932	-14.51	0.75	12	0.31	-340.00	6614.00	6790	20220819	-27.32	3585	20220707	37.66	5430	-9.12	20230706	4015	22.91	20230103	6790	-27.32	20220819	3790	30.21	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
126	20230710	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	15	2	0.31	248014110	51396	33.94	4905	4940	4750	6380	3440	4910	4825.55	1.54	0	12519	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	930	-14.49	0.74	12	0.27	-340.00	6614.00	6790	20220819	-27.47	3585	20220707	37.38	5430	-9.30	20230706	4015	22.67	20230103	6790	-27.47	20220819	3790	29.95	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
127	20230710	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	-45	5	-0.92	228180145	47353	31.27	4905	4925	4750	6380	3440	4910	4818.71	1.54	0	9952	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	919	-14.31	0.74	12	0.25	-340.00	6614.00	6790	20220819	-28.35	3585	20220707	35.70	5430	-10.41	20230706	4015	21.17	20230103	6790	-28.35	20220819	3790	28.36	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
128	20230710	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	-30	5	-0.61	178085315	37068	24.48	4905	4925	4750	6380	3440	4910	4804.29	1.54	0	5039	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	922	-14.35	0.74	12	0.20	-340.00	6614.00	6790	20220819	-28.13	3585	20220707	36.12	5430	-10.13	20230706	4015	21.54	20230103	6790	-28.13	20220819	3790	28.76	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
129	20230710	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	-45	5	-0.92	19180920	3921	2.59	4905	4925	4865	6380	3440	4910	4891.84	1.54	0	-507	5230	5070	4940	4780	4650	5005	4715	94	1470	500	3040	5	1	18887341	919	-14.31	0.74	12	0.02	-340.00	6614.00	6790	20220819	-28.35	3585	20220707	35.70	5430	-10.41	20230706	4015	21.17	20230103	6790	-28.35	20220819	3790	28.36	20221013	2.01	N	072470	500	94 억		291359	N	N	0	N	00	N
130	20230707	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-10	5	-0.20	744654820	150416	9.89	4920	5100	4810	6390	3445	4920	4950.64	1.52	0	5067	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	927	-14.44	0.74	12	0.80	-340.00	6614.00	6790	20220819	-27.69	3560	20220706	37.92	5430	-9.58	20230706	4015	22.29	20230103	6790	-27.69	20220819	3585	36.96	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
131	20230707	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	10	2	0.20	696125825	140520	9.24	4920	5100	4810	6390	3445	4920	4953.93	1.52	0	3168	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	931	-14.50	0.75	12	0.74	-340.00	6614.00	6790	20220819	-27.39	3560	20220706	38.48	5430	-9.21	20230706	4015	22.79	20230103	6790	-27.39	20220819	3585	37.52	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
132	20230707	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	-35	5	-0.71	639586595	128995	8.48	4920	5100	4810	6390	3445	4920	4958.23	1.52	0	1350	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	923	-14.37	0.74	12	0.68	-340.00	6614.00	6790	20220819	-28.06	3560	20220706	37.22	5430	-10.04	20230706	4015	21.67	20230103	6790	-28.06	20220819	3585	36.26	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
133	20230707	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	25	2	0.51	563677740	113521	7.46	4920	5100	4810	6390	3445	4920	4965.41	1.52	0	8381	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	934	-14.54	0.75	12	0.60	-340.00	6614.00	6790	20220819	-27.17	3560	20220706	38.90	5430	-8.93	20230706	4015	23.16	20230103	6790	-27.17	20220819	3585	37.94	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
134	20230707	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	65	2	1.32	504829990	101629	6.68	4920	5100	4810	6390	3445	4920	4967.38	1.52	0	10862	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	942	-14.66	0.75	12	0.54	-340.00	6614.00	6790	20220819	-26.58	3560	20220706	40.03	5430	-8.20	20230706	4015	24.16	20230103	6790	-26.58	20220819	3585	39.05	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
135	20230707	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	150	2	3.05	398993125	80454	5.29	4920	5100	4810	6390	3445	4920	4959.27	1.52	0	9057	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	10	1	18887341	958	-14.91	0.77	12	0.43	-340.00	6614.00	6790	20220819	-25.33	3560	20220706	42.42	5430	-6.63	20230706	4015	26.28	20230103	6790	-25.33	20220819	3585	41.42	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
136	20230707	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-60	5	-1.22	123619435	25463	1.67	4920	4920	4810	6390	3445	4920	4854.86	1.52	0	4240	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	918	-14.29	0.73	12	0.13	-340.00	6614.00	6790	20220819	-28.42	3560	20220706	36.52	5430	-10.50	20230706	4015	21.05	20230103	6790	-28.42	20220819	3585	35.56	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
137	20230707	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-70	5	-1.42	47141940	9686	0.64	4920	4920	4830	6390	3445	4920	4867.01	1.52	0	767	5663	5291	5058	4686	4453	5477	4872	94	1472	500	3050	5	1	18887341	916	-14.26	0.73	12	0.05	-340.00	6614.00	6790	20220819	-28.57	3560	20220706	36.24	5430	-10.68	20230706	4015	20.80	20230103	6790	-28.57	20220819	3585	35.29	20220707	2.07	N	072470	500	94 억		287218	N	N	0	N	00	N
138	20230706	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	70	2	1.44	7879509245	1519705	1676.40	4850	5430	4825	6300	3395	4850	5185.06	1.56	0	-6772	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	5	1	18887341	929	-14.47	0.74	12	8.05	-340.00	6614.00	6790	20220819	-27.54	3285	20220705	49.77	5430	-9.39	20230706	4015	22.54	20230103	6790	-27.54	20220819	3560	38.20	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
139	20230706	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	110	2	2.27	7711393690	1485681	1638.87	4850	5430	4825	6300	3395	4850	5190.48	1.56	0	-17302	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	5	1	18887341	937	-14.59	0.75	12	7.87	-340.00	6614.00	6790	20220819	-26.95	3285	20220705	50.99	5430	-8.66	20230706	4015	23.54	20230103	6790	-26.95	20220819	3560	39.33	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
140	20230706	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	170	2	3.51	7489258910	1441288	1589.90	4850	5430	4825	6300	3395	4850	5196.23	1.56	0	-18873	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	10	1	18887341	948	-14.76	0.76	12	7.63	-340.00	6614.00	6790	20220819	-26.07	3285	20220705	52.82	5430	-7.55	20230706	4015	25.03	20230103	6790	-26.07	20220819	3560	41.01	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
141	20230706	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	190	2	3.92	7286955795	1400937	1545.38	4850	5430	4825	6300	3395	4850	5201.49	1.56	0	-23010	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	10	1	18887341	952	-14.82	0.76	12	7.42	-340.00	6614.00	6790	20220819	-25.77	3285	20220705	53.42	5430	-7.18	20230706	4015	25.53	20230103	6790	-25.77	20220819	3560	41.57	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
142	20230706	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	240	2	4.95	7132245885	1370387	1511.68	4850	5430	4825	6300	3395	4850	5204.55	1.56	0	-26472	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	10	1	18887341	961	-14.97	0.77	12	7.26	-340.00	6614.00	6790	20220819	-25.04	3285	20220705	54.95	5430	-6.26	20230706	4015	26.77	20230103	6790	-25.04	20220819	3560	42.98	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
143	20230706	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	250	2	5.15	6949804365	1334651	1472.26	4850	5430	4825	6300	3395	4850	5207.21	1.56	0	-28953	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	10	1	18887341	963	-15.00	0.77	12	7.07	-340.00	6614.00	6790	20220819	-24.89	3285	20220705	55.25	5430	-6.08	20230706	4015	27.02	20230103	6790	-24.89	20220819	3560	43.26	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
144	20230706	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	260	2	5.36	6036103015	1157363	1276.70	4850	5430	4825	6300	3395	4850	5215.39	1.56	0	-54800	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	10	1	18887341	965	-15.03	0.77	12	6.13	-340.00	6614.00	6790	20220819	-24.74	3285	20220705	55.56	5430	-5.89	20230706	4015	27.27	20230103	6790	-24.74	20220819	3560	43.54	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
145	20230706	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-25	5	-0.52	8605210	1776	1.96	4850	4855	4825	6300	3395	4850	4845.28	1.56	0	-840	5020	4935	4845	4760	4670	4977	4802	94	1452	500	3000	5	1	18887341	911	-14.19	0.73	12	0.01	-340.00	6614.00	6790	20220819	-28.94	3285	20220705	46.88	5310	-9.13	20230228	4015	20.17	20230103	6790	-28.94	20220819	3560	35.53	20220706	2.09	N	072470	500	94 억		293806	N	N	0	N	00	N
146	20230705	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	55	2	1.15	436312995	89573	109.34	4795	4930	4755	6230	3360	4795	4871.03	1.50	0	10876	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	916	-14.26	0.73	12	0.47	-340.00	6614.00	6790	20220819	-28.57	3200	20220704	51.56	5310	-8.66	20230228	4015	20.80	20230103	6790	-28.57	20220819	3285	47.64	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
147	20230705	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	75	2	1.56	419019670	86012	104.99	4795	4930	4755	6230	3360	4795	4871.64	1.50	0	10814	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	920	-14.32	0.74	12	0.46	-340.00	6614.00	6790	20220819	-28.28	3200	20220704	52.19	5310	-8.29	20230228	4015	21.30	20230103	6790	-28.28	20220819	3285	48.25	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
148	20230705	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	105	2	2.19	378844030	77770	94.93	4795	4930	4755	6230	3360	4795	4871.34	1.50	0	13510	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	925	-14.41	0.74	12	0.41	-340.00	6614.00	6790	20220819	-27.84	3200	20220704	53.12	5310	-7.72	20230228	4015	22.04	20230103	6790	-27.84	20220819	3285	49.16	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
149	20230705	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	130	2	2.71	322424775	66284	80.91	4795	4925	4755	6230	3360	4795	4864.29	1.50	0	13611	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	930	-14.49	0.74	12	0.35	-340.00	6614.00	6790	20220819	-27.47	3200	20220704	53.91	5310	-7.25	20230228	4015	22.67	20230103	6790	-27.47	20220819	3285	49.92	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
150	20230705	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	100	2	2.09	246285230	50749	61.95	4795	4910	4755	6230	3360	4795	4853.01	1.50	0	12075	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	925	-14.40	0.74	12	0.27	-340.00	6614.00	6790	20220819	-27.91	3200	20220704	52.97	5310	-7.82	20230228	4015	21.92	20230103	6790	-27.91	20220819	3285	49.01	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
151	20230705	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	65	2	1.36	176768570	36533	44.59	4795	4900	4755	6230	3360	4795	4838.60	1.50	0	12545	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	918	-14.29	0.73	12	0.19	-340.00	6614.00	6790	20220819	-28.42	3200	20220704	51.88	5310	-8.47	20230228	4015	21.05	20230103	6790	-28.42	20220819	3285	47.95	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
152	20230705	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	85	2	1.77	115762810	24006	29.30	4795	4900	4755	6230	3360	4795	4822.24	1.50	0	11178	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	922	-14.35	0.74	12	0.13	-340.00	6614.00	6790	20220819	-28.13	3200	20220704	52.50	5310	-8.10	20230228	4015	21.54	20230103	6790	-28.13	20220819	3285	48.55	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
153	20230705	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	15	2	0.31	7670880	1598	1.95	4795	4870	4790	6230	3360	4795	4800.30	1.50	0	-124	5028	4911	4828	4711	4628	4870	4670	94	1435	500	2970	5	1	18887341	908	-14.15	0.73	12	0.01	-340.00	6614.00	6790	20220819	-29.16	3200	20220704	50.31	5310	-9.42	20230228	4015	19.80	20230103	6790	-29.16	20220819	3285	46.42	20220705	2.07	N	072470	500	94 억		282925	N	N	0	N	00	N
154	20230704	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-70	5	-1.44	397379825	81859	99.60	4935	4945	4745	6320	3410	4865	4854.44	1.45	0	9597	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	906	-14.10	0.72	12	0.43	-340.00	6614.00	6790	20220819	-29.38	3200	20220704	49.84	5310	-9.70	20230228	4015	19.43	20230103	6790	-29.38	20220819	3200	49.84	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
155	20230704	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-50	5	-1.03	369835365	76122	92.62	4935	4945	4745	6320	3410	4865	4858.46	1.45	0	7652	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	909	-14.16	0.73	12	0.40	-340.00	6614.00	6790	20220819	-29.09	3200	20220704	50.47	5310	-9.32	20230228	4015	19.93	20230103	6790	-29.09	20220819	3200	50.47	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
156	20230704	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-5	5	-0.10	358286370	73727	89.71	4935	4945	4745	6320	3410	4865	4859.64	1.45	0	7504	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	918	-14.29	0.73	12	0.39	-340.00	6614.00	6790	20220819	-28.42	3200	20220704	51.88	5310	-8.47	20230228	4015	21.05	20230103	6790	-28.42	20220819	3200	51.88	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
157	20230704	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-15	5	-0.31	336112585	69149	84.14	4935	4945	4745	6320	3410	4865	4860.70	1.45	0	7427	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	916	-14.26	0.73	12	0.37	-340.00	6614.00	6790	20220819	-28.57	3200	20220704	51.56	5310	-8.66	20230228	4015	20.80	20230103	6790	-28.57	20220819	3200	51.56	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
158	20230704	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-40	5	-0.82	319939620	65805	80.07	4935	4945	4745	6320	3410	4865	4861.93	1.45	0	6167	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	911	-14.19	0.73	12	0.35	-340.00	6614.00	6790	20220819	-28.94	3200	20220704	50.78	5310	-9.13	20230228	4015	20.17	20230103	6790	-28.94	20220819	3200	50.78	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
159	20230704	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-20	5	-0.41	240792365	49277	59.96	4935	4945	4815	6320	3410	4865	4886.51	1.45	0	-922	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	915	-14.25	0.73	12	0.26	-340.00	6614.00	6790	20220819	-28.65	3200	20220704	51.41	5310	-8.76	20230228	4015	20.67	20230103	6790	-28.65	20220819	3200	51.41	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
160	20230704	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-5	5	-0.10	176009740	35883	43.66	4935	4945	4855	6320	3410	4865	4905.10	1.45	0	2962	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	918	-14.29	0.73	12	0.19	-340.00	6614.00	6790	20220819	-28.42	3200	20220704	51.88	5310	-8.47	20230228	4015	21.05	20230103	6790	-28.42	20220819	3200	51.88	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
161	20230704	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	35	2	0.72	51261070	10394	12.65	4935	4945	4900	6320	3410	4865	4931.79	1.45	0	-2103	5058	4961	4843	4746	4628	5010	4795	94	1455	500	3010	5	1	18887341	925	-14.41	0.74	12	0.06	-340.00	6614.00	6790	20220819	-27.84	3200	20220704	53.12	5310	-7.72	20230228	4015	22.04	20230103	6790	-27.84	20220819	3200	53.12	20220704	2.06	N	072470	500	94 억		273548	N	N	0	N	00	N
162	20230703	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	45	2	0.93	397407425	82125	98.08	4845	4940	4725	6260	3375	4820	4839.05	1.42	0	5906	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	919	-14.31	0.74	12	0.43	-340.00	6614.00	6790	20220819	-28.35	3200	20220704	52.03	5310	-8.38	20230228	4015	21.17	20230103	6790	-28.35	20220819	3200	52.03	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
163	20230703	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	80	2	1.66	367963415	76079	90.86	4845	4940	4725	6260	3375	4820	4836.60	1.42	0	5048	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	925	-14.41	0.74	12	0.40	-340.00	6614.00	6790	20220819	-27.84	3200	20220704	53.12	5310	-7.72	20230228	4015	22.04	20230103	6790	-27.84	20220819	3200	53.12	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
164	20230703	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	25	2	0.52	198218635	41347	49.38	4845	4900	4725	6260	3375	4820	4794.03	1.42	0	1053	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	915	-14.25	0.73	12	0.22	-340.00	6614.00	6790	20220819	-28.65	3200	20220704	51.41	5310	-8.76	20230228	4015	20.67	20230103	6790	-28.65	20220819	3200	51.41	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
165	20230703	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-50	5	-1.04	131149975	27460	32.80	4845	4880	4725	6260	3375	4820	4776.04	1.42	0	3630	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	901	-14.03	0.72	12	0.15	-340.00	6614.00	6790	20220819	-29.75	3200	20220704	49.06	5310	-10.17	20230228	4015	18.80	20230103	6790	-29.75	20220819	3200	49.06	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
166	20230703	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-65	5	-1.35	84783905	17683	21.12	4845	4880	4740	6260	3375	4820	4794.66	1.42	0	-428	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	898	-13.99	0.72	12	0.09	-340.00	6614.00	6790	20220819	-29.97	3200	20220704	48.59	5310	-10.45	20230228	4015	18.43	20230103	6790	-29.97	20220819	3200	48.59	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
167	20230703	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-25	5	-0.52	57120740	11868	14.17	4845	4880	4765	6260	3375	4820	4813.00	1.42	0	-902	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	906	-14.10	0.72	12	0.06	-340.00	6614.00	6790	20220819	-29.38	3200	20220704	49.84	5310	-9.70	20230228	4015	19.43	20230103	6790	-29.38	20220819	3200	49.84	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
168	20230703	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-5	5	-0.10	34638075	7163	8.55	4845	4880	4780	6260	3375	4820	4835.69	1.42	0	-1020	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	909	-14.16	0.73	12	0.04	-340.00	6614.00	6790	20220819	-29.09	3200	20220704	50.47	5310	-9.32	20230228	4015	19.93	20230103	6790	-29.09	20220819	3200	50.47	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N
169	20230703	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	5	2	0.10	11354115	2344	2.80	4845	4855	4825	6260	3375	4820	4843.91	1.42	0	197	5066	4942	4851	4727	4636	5005	4790	94	1442	500	2980	5	1	18887341	911	-14.19	0.73	12	0.01	-340.00	6614.00	6790	20220819	-28.94	3200	20220704	50.78	5310	-9.13	20230228	4015	20.17	20230103	6790	-28.94	20220819	3200	50.78	20220704	2.09	N	072470	500	94 억		267553	N	N	0	N	00	N