KissMeData/072470/price/prices-20230801.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	20230831	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-75	5	-1.90	139126405	35817	40.10	3930	3945	3860	5130	2765	3950	3884.92	0.67	0	-8785	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	732	-11.40	0.59	12	0.19	-340.00	6614.00	6150	20220830	-36.99	3540	20230818	9.46	5430	-28.64	20230706	3540	9.46	20230818	6150	-36.99	20220902	3540	9.46	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
3	20230831	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-90	5	-2.28	123349360	31744	35.54	3930	3945	3860	5130	2765	3950	3885.75	0.67	0	-8657	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	729	-11.35	0.58	12	0.17	-340.00	6614.00	6150	20220830	-37.24	3540	20230818	9.04	5430	-28.91	20230706	3540	9.04	20230818	6150	-37.24	20220902	3540	9.04	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
4	20230831	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-65	5	-1.65	111411335	28663	32.09	3930	3945	3860	5130	2765	3950	3886.94	0.67	0	-7680	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	734	-11.43	0.59	12	0.15	-340.00	6614.00	6150	20220830	-36.83	3540	20230818	9.75	5430	-28.45	20230706	3540	9.75	20230818	6150	-36.83	20220902	3540	9.75	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
5	20230831	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-70	5	-1.77	83860750	21543	24.12	3930	3945	3870	5130	2765	3950	3892.71	0.67	0	-5859	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	733	-11.41	0.59	12	0.11	-340.00	6614.00	6150	20220830	-36.91	3540	20230818	9.60	5430	-28.55	20230706	3540	9.60	20230818	6150	-36.91	20220902	3540	9.60	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
6	20230831	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-70	5	-1.77	68387475	17554	19.66	3930	3945	3880	5130	2765	3950	3895.83	0.67	0	-2650	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	733	-11.41	0.59	12	0.09	-340.00	6614.00	6150	20220830	-36.91	3540	20230818	9.60	5430	-28.55	20230706	3540	9.60	20230818	6150	-36.91	20220902	3540	9.60	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
7	20230831	111224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-50	5	-1.27	50483185	12956	14.51	3930	3945	3885	5130	2765	3950	3896.51	0.67	0	1122	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	737	-11.47	0.59	12	0.07	-340.00	6614.00	6150	20220830	-36.59	3540	20230818	10.17	5430	-28.18	20230706	3540	10.17	20230818	6150	-36.59	20220902	3540	10.17	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
8	20230831	100934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-40	5	-1.01	33209630	8527	9.55	3930	3945	3885	5130	2765	3950	3894.64	0.67	0	2092	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	738	-11.50	0.59	12	0.05	-340.00	6614.00	6150	20220830	-36.42	3540	20230818	10.45	5430	-27.99	20230706	3540	10.45	20230818	6150	-36.42	20220902	3540	10.45	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
9	20230831	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-60	5	-1.52	5786840	1480	1.66	3930	3930	3890	5130	2765	3950	3910.03	0.67	0	22	4080	4015	3940	3875	3800	4047	3907	94	1180	500	2440	5	1	18887341	735	-11.44	0.59	12	0.01	-340.00	6614.00	6150	20220830	-36.75	3540	20230818	9.89	5430	-28.36	20230706	3540	9.89	20230818	6150	-36.75	20220902	3540	9.89	20230818	1.25	N	072470	500	94 억		125644	N	N	0	N	00	N
10	20230830	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	85	2	2.20	349947635	88884	225.33	3865	4005	3865	5020	2710	3865	3937.11	0.58	0	15507	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	746	-11.62	0.60	12	0.47	-340.00	6614.00	6180	20220829	-36.08	3540	20230818	11.58	5430	-27.26	20230706	3540	11.58	20230818	6150	-35.77	20220830	3540	11.58	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
11	20230830	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	50	2	1.29	330748335	84003	212.95	3865	4005	3865	5020	2710	3865	3937.34	0.58	0	14825	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	739	-11.51	0.59	12	0.44	-340.00	6614.00	6180	20220829	-36.65	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	6150	-36.34	20220830	3540	10.59	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
12	20230830	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	30	2	0.78	307754230	78128	198.06	3865	4005	3865	5020	2710	3865	3939.10	0.58	0	12755	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	736	-11.46	0.59	12	0.41	-340.00	6614.00	6180	20220829	-36.97	3540	20230818	10.03	5430	-28.27	20230706	3540	10.03	20230818	6150	-36.67	20220830	3540	10.03	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
13	20230830	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	50	2	1.29	293439235	74466	188.77	3865	4005	3865	5020	2710	3865	3940.58	0.58	0	12162	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	739	-11.51	0.59	12	0.39	-340.00	6614.00	6180	20220829	-36.65	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	6150	-36.34	20220830	3540	10.59	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
14	20230830	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	75	2	1.94	280249905	71107	180.26	3865	4005	3865	5020	2710	3865	3941.24	0.58	0	11743	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	744	-11.59	0.60	12	0.38	-340.00	6614.00	6180	20220829	-36.25	3540	20230818	11.30	5430	-27.44	20230706	3540	11.30	20230818	6150	-35.93	20220830	3540	11.30	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
15	20230830	111210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	85	2	2.20	269501270	68377	173.34	3865	4005	3865	5020	2710	3865	3941.40	0.58	0	11922	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	746	-11.62	0.60	12	0.36	-340.00	6614.00	6180	20220829	-36.08	3540	20230818	11.58	5430	-27.26	20230706	3540	11.58	20230818	6150	-35.77	20220830	3540	11.58	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
16	20230830	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	60	2	1.55	234547305	59467	150.75	3865	4005	3865	5020	2710	3865	3944.16	0.58	0	10858	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	741	-11.54	0.59	12	0.31	-340.00	6614.00	6180	20220829	-36.49	3540	20230818	10.88	5430	-27.72	20230706	3540	10.88	20230818	6150	-36.18	20220830	3540	10.88	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
17	20230830	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	55	2	1.42	10277700	2627	6.66	3865	3955	3865	5020	2710	3865	3912.33	0.58	0	-827	3975	3920	3875	3820	3775	3897	3797	94	1155	500	2390	5	1	18887341	740	-11.53	0.59	12	0.01	-340.00	6614.00	6180	20220829	-36.57	3540	20230818	10.73	5430	-27.81	20230706	3540	10.73	20230818	6150	-36.26	20220830	3540	10.73	20230818	1.26	N	072470	500	94 억		110233	N	N	0	N	00	N
18	20230829	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-25	5	-0.64	150479155	39001	74.17	3880	3930	3830	5050	2725	3890	3858.33	0.52	0	11667	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	730	-11.37	0.58	12	0.21	-340.00	6614.00	6310	20220826	-38.75	3540	20230818	9.18	5430	-28.82	20230706	3540	9.18	20230818	6180	-37.46	20220829	3540	9.18	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
19	20230829	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-25	5	-0.64	144634160	37489	71.29	3880	3930	3830	5050	2725	3890	3858.04	0.52	0	11939	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	730	-11.37	0.58	12	0.20	-340.00	6614.00	6310	20220826	-38.75	3540	20230818	9.18	5430	-28.82	20230706	3540	9.18	20230818	6180	-37.46	20220829	3540	9.18	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
20	20230829	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-25	5	-0.64	127784175	33133	63.01	3880	3930	3830	5050	2725	3890	3856.70	0.52	0	12088	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	730	-11.37	0.58	12	0.18	-340.00	6614.00	6310	20220826	-38.75	3540	20230818	9.18	5430	-28.82	20230706	3540	9.18	20230818	6180	-37.46	20220829	3540	9.18	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
21	20230829	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-5	5	-0.13	116547460	30231	57.49	3880	3930	3830	5050	2725	3890	3855.23	0.52	0	12926	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	734	-11.43	0.59	12	0.16	-340.00	6614.00	6310	20220826	-38.43	3540	20230818	9.75	5430	-28.45	20230706	3540	9.75	20230818	6180	-37.14	20220829	3540	9.75	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
22	20230829	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	10	2	0.26	105350205	27345	52.00	3880	3930	3830	5050	2725	3890	3852.63	0.52	0	13885	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	737	-11.47	0.59	12	0.14	-340.00	6614.00	6310	20220826	-38.19	3540	20230818	10.17	5430	-28.18	20230706	3540	10.17	20230818	6180	-36.89	20220829	3540	10.17	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
23	20230829	111416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-10	5	-0.26	97305910	25276	48.07	3880	3930	3830	5050	2725	3890	3849.74	0.52	0	13832	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	733	-11.41	0.59	12	0.13	-340.00	6614.00	6310	20220826	-38.51	3540	20230818	9.60	5430	-28.55	20230706	3540	9.60	20230818	6180	-37.22	20220829	3540	9.60	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
24	20230829	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-10	5	-0.26	83964730	21836	41.53	3880	3930	3830	5050	2725	3890	3845.24	0.52	0	12767	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	733	-11.41	0.59	12	0.12	-340.00	6614.00	6310	20220826	-38.51	3540	20230818	9.60	5430	-28.55	20230706	3540	9.60	20230818	6180	-37.22	20220829	3540	9.60	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
25	20230829	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-5	5	-0.13	6457230	1663	3.16	3880	3930	3850	5050	2725	3890	3882.88	0.52	0	-706	3980	3935	3880	3835	3780	3957	3857	94	1160	500	2410	5	1	18887341	734	-11.43	0.59	12	0.01	-340.00	6614.00	6310	20220826	-38.43	3540	20230818	9.75	5430	-28.45	20230706	3540	9.75	20230818	6180	-37.14	20220829	3540	9.75	20230818	1.39	N	072470	500	94 억		98464	N	N	0	N	00	N
26	20230828	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	10	2	0.26	203467000	52581	72.55	3880	3925	3825	5040	2720	3880	3869.55	0.60	0	-14200	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	735	-11.44	0.59	12	0.28	-340.00	6614.00	6310	20220826	-38.35	3540	20230818	9.89	5430	-28.36	20230706	3540	9.89	20230818	6180	-37.06	20220829	3540	9.89	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
27	20230828	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	25	2	0.64	179998755	46528	64.20	3880	3925	3825	5040	2720	3880	3868.61	0.60	0	-13327	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	738	-11.49	0.59	12	0.25	-340.00	6614.00	6310	20220826	-38.11	3540	20230818	10.31	5430	-28.08	20230706	3540	10.31	20230818	6180	-36.81	20220829	3540	10.31	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
28	20230828	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-5	5	-0.13	168092840	43462	59.97	3880	3925	3825	5040	2720	3880	3867.58	0.60	0	-12476	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	732	-11.40	0.59	12	0.23	-340.00	6614.00	6310	20220826	-38.59	3540	20230818	9.46	5430	-28.64	20230706	3540	9.46	20230818	6180	-37.30	20220829	3540	9.46	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
29	20230828	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	20	2	0.52	156521885	40480	55.86	3880	3925	3825	5040	2720	3880	3866.65	0.60	0	-12609	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	737	-11.47	0.59	12	0.21	-340.00	6614.00	6310	20220826	-38.19	3540	20230818	10.17	5430	-28.18	20230706	3540	10.17	20230818	6180	-36.89	20220829	3540	10.17	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
30	20230828	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	5	2	0.13	146507725	37911	52.31	3880	3925	3825	5040	2720	3880	3864.52	0.60	0	-11955	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	734	-11.43	0.59	12	0.20	-340.00	6614.00	6310	20220826	-38.43	3540	20230818	9.75	5430	-28.45	20230706	3540	9.75	20230818	6180	-37.14	20220829	3540	9.75	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
31	20230828	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-20	5	-0.52	106553745	27629	38.12	3880	3900	3825	5040	2720	3880	3856.59	0.60	0	-11464	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	729	-11.35	0.58	12	0.15	-340.00	6614.00	6310	20220826	-38.83	3540	20230818	9.04	5430	-28.91	20230706	3540	9.04	20230818	6180	-37.54	20220829	3540	9.04	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
32	20230828	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-30	5	-0.77	89341585	23173	31.97	3880	3900	3825	5040	2720	3880	3855.42	0.60	0	-12187	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	727	-11.32	0.58	12	0.12	-340.00	6614.00	6310	20220826	-38.99	3540	20230818	8.76	5430	-29.10	20230706	3540	8.76	20230818	6180	-37.70	20220829	3540	8.76	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
33	20230828	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-40	5	-1.03	14221380	3681	5.08	3880	3880	3840	5040	2720	3880	3863.46	0.60	0	-1802	4030	3955	3825	3750	3620	3992	3787	94	1160	500	2400	5	1	18887341	725	-11.29	0.58	12	0.02	-340.00	6614.00	6310	20220826	-39.14	3540	20230818	8.47	5430	-29.28	20230706	3540	8.47	20230818	6180	-37.86	20220829	3540	8.47	20230818	1.38	N	072470	500	94 억		112668	N	N	0	N	00	N
34	20230825	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	135	2	3.60	277814275	72473	101.45	3745	3900	3695	4865	2625	3745	3833.35	0.56	0	6328	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	733	-11.41	0.59	12	0.38	-340.00	6614.00	6310	20220826	-38.51	3540	20230818	9.60	5430	-28.55	20230706	3540	9.60	20230818	6310	-38.51	20220826	3540	9.60	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
35	20230825	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	60	2	1.60	220063060	57542	80.55	3745	3900	3695	4865	2625	3745	3824.39	0.56	0	6107	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	719	-11.19	0.58	12	0.30	-340.00	6614.00	6310	20220826	-39.70	3540	20230818	7.49	5430	-29.93	20230706	3540	7.49	20230818	6310	-39.70	20220826	3540	7.49	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
36	20230825	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	85	2	2.27	196787725	51417	71.98	3745	3900	3695	4865	2625	3745	3827.29	0.56	0	3801	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	723	-11.26	0.58	12	0.27	-340.00	6614.00	6310	20220826	-39.30	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	6310	-39.30	20220826	3540	8.19	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
37	20230825	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	65	2	1.74	183341935	47877	67.02	3745	3900	3695	4865	2625	3745	3829.44	0.56	0	3836	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	720	-11.21	0.58	12	0.25	-340.00	6614.00	6310	20220826	-39.62	3540	20230818	7.63	5430	-29.83	20230706	3540	7.63	20230818	6310	-39.62	20220826	3540	7.63	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
38	20230825	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	75	2	2.00	85340560	22561	31.58	3745	3825	3695	4865	2625	3745	3782.66	0.56	0	6907	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	721	-11.24	0.58	12	0.12	-340.00	6614.00	6310	20220826	-39.46	3540	20230818	7.91	5430	-29.65	20230706	3540	7.91	20230818	6310	-39.46	20220826	3540	7.91	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
39	20230825	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	80	2	2.14	74743355	19779	27.69	3745	3825	3695	4865	2625	3745	3778.92	0.56	0	7010	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	722	-11.25	0.58	12	0.10	-340.00	6614.00	6310	20220826	-39.38	3540	20230818	8.05	5430	-29.56	20230706	3540	8.05	20230818	6310	-39.38	20220826	3540	8.05	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
40	20230825	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	70	2	1.87	56975945	15108	21.15	3745	3825	3695	4865	2625	3745	3771.24	0.56	0	4441	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	721	-11.22	0.58	12	0.08	-340.00	6614.00	6310	20220826	-39.54	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6310	-39.54	20220826	3540	7.77	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
41	20230825	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	35	2	0.93	18953510	5080	7.11	3745	3780	3695	4865	2625	3745	3731.01	0.56	0	1761	3951	3847	3796	3692	3641	3822	3667	94	1120	500	2320	5	1	18887341	714	-11.12	0.57	12	0.03	-340.00	6614.00	6310	20220826	-40.10	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	6310	-40.10	20220826	3540	6.78	20230818	1.41	N	072470	500	94 억		105715	N	N	0	N	00	N
42	20230824	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-15	5	-0.40	270696020	71234	48.91	3880	3900	3745	4885	2635	3760	3800.10	0.52	0	6949	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	707	-11.01	0.57	12	0.38	-340.00	6614.00	6310	20220826	-40.65	3540	20230818	5.79	5430	-31.03	20230706	3540	5.79	20230818	6310	-40.65	20220826	3540	5.79	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
43	20230824	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	15	2	0.40	245903060	64629	44.38	3880	3900	3760	4885	2635	3760	3804.84	0.52	0	8434	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	713	-11.10	0.57	12	0.34	-340.00	6614.00	6310	20220826	-40.17	3540	20230818	6.64	5430	-30.48	20230706	3540	6.64	20230818	6310	-40.17	20220826	3540	6.64	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
44	20230824	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	5	2	0.13	231712170	60871	41.80	3880	3900	3760	4885	2635	3760	3806.61	0.52	0	7322	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	711	-11.07	0.57	12	0.32	-340.00	6614.00	6310	20220826	-40.33	3540	20230818	6.36	5430	-30.66	20230706	3540	6.36	20230818	6310	-40.33	20220826	3540	6.36	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
45	20230824	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	70	2	1.86	156956760	41084	28.21	3880	3900	3765	4885	2635	3760	3820.39	0.52	0	2336	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	723	-11.26	0.58	12	0.22	-340.00	6614.00	6310	20220826	-39.30	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	6310	-39.30	20220826	3540	8.19	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
46	20230824	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	55	2	1.46	149299455	39080	26.83	3880	3900	3765	4885	2635	3760	3820.35	0.52	0	1233	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	721	-11.22	0.58	12	0.21	-340.00	6614.00	6310	20220826	-39.54	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6310	-39.54	20220826	3540	7.77	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
47	20230824	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	70	2	1.86	112944930	29609	20.33	3880	3900	3765	4885	2635	3760	3814.55	0.52	0	1029	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	723	-11.26	0.58	12	0.16	-340.00	6614.00	6310	20220826	-39.30	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	6310	-39.30	20220826	3540	8.19	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
48	20230824	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	55	2	1.46	76985295	20140	13.83	3880	3900	3765	4885	2635	3760	3822.51	0.52	0	282	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	721	-11.22	0.58	12	0.11	-340.00	6614.00	6310	20220826	-39.54	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6310	-39.54	20220826	3540	7.77	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
49	20230824	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	5	2	0.13	31075255	8055	5.53	3880	3900	3765	4885	2635	3760	3857.88	0.52	0	-1443	3933	3846	3743	3656	3553	3890	3700	94	1125	500	2330	5	1	18887341	711	-11.07	0.57	12	0.04	-340.00	6614.00	6310	20220826	-40.33	3540	20230818	6.36	5430	-30.66	20230706	3540	6.36	20230818	6310	-40.33	20220826	3540	6.36	20230818	1.45	N	072470	500	94 억		98618	N	N	0	N	00	N
50	20230823	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-5	5	-0.13	543387095	145520	4.95	3670	3830	3640	4890	2640	3765	3734.11	0.24	0	48096	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	710	-11.06	0.57	12	0.77	-340.00	6614.00	6310	20220826	-40.41	3540	20230818	6.21	5430	-30.76	20230706	3540	6.21	20230818	6310	-40.41	20220826	3540	6.21	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
51	20230823	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	25	2	0.66	525773700	140847	4.79	3670	3830	3640	4890	2640	3765	3732.94	0.24	0	46182	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	716	-11.15	0.57	12	0.75	-340.00	6614.00	6310	20220826	-39.94	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	6310	-39.94	20220826	3540	7.06	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
52	20230823	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	30	2	0.80	485513895	130218	4.43	3670	3830	3640	4890	2640	3765	3728.47	0.24	0	43693	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	717	-11.16	0.57	12	0.69	-340.00	6614.00	6310	20220826	-39.86	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	6310	-39.86	20220826	3540	7.20	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
53	20230823	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	0	3	0.00	430839735	115812	3.94	3670	3830	3640	4890	2640	3765	3720.16	0.24	0	36685	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	711	-11.07	0.57	12	0.61	-340.00	6614.00	6310	20220826	-40.33	3540	20230818	6.36	5430	-30.66	20230706	3540	6.36	20230818	6310	-40.33	20220826	3540	6.36	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
54	20230823	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	20	2	0.53	403744255	108642	3.70	3670	3830	3640	4890	2640	3765	3716.28	0.24	0	31723	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	715	-11.13	0.57	12	0.58	-340.00	6614.00	6310	20220826	-40.02	3540	20230818	6.92	5430	-30.29	20230706	3540	6.92	20230818	6310	-40.02	20220826	3540	6.92	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
55	20230823	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	0	3	0.00	379160535	102117	3.48	3670	3830	3640	4890	2640	3765	3713.00	0.24	0	31237	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	711	-11.07	0.57	12	0.54	-340.00	6614.00	6310	20220826	-40.33	3540	20230818	6.36	5430	-30.66	20230706	3540	6.36	20230818	6310	-40.33	20220826	3540	6.36	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
56	20230823	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	15	2	0.40	316074725	85437	2.91	3670	3785	3640	4890	2640	3765	3699.51	0.24	0	26352	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	714	-11.12	0.57	12	0.45	-340.00	6614.00	6310	20220826	-40.10	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	6310	-40.10	20220826	3540	6.78	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
57	20230823	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-10	5	-0.27	209578290	56968	1.94	3670	3755	3640	4890	2640	3765	3678.88	0.24	0	8872	4711	4237	3926	3452	3141	4475	3690	94	1125	500	2330	5	1	18887341	709	-11.04	0.57	12	0.30	-340.00	6614.00	6310	20220826	-40.49	3540	20230818	6.07	5430	-30.85	20230706	3540	6.07	20230818	6310	-40.49	20220826	3540	6.07	20230818	1.47	N	072470	500	94 억		44407	N	N	0	N	00	N
58	20230822	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	135	2	3.72	12046406655	2926328	10145.71	3650	4400	3615	4715	2545	3630	4116.66	1.03	0	-147927	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	711	-11.07	0.57	12	15.49	-340.00	6614.00	6790	20220819	-44.55	3540	20230818	6.36	5430	-30.66	20230706	3540	6.36	20230818	6310	-40.33	20220826	3540	6.36	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
59	20230822	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	120	2	3.31	11891479395	2885098	10002.77	3650	4400	3615	4715	2545	3630	4121.69	1.03	0	-155655	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	708	-11.03	0.57	12	15.28	-340.00	6614.00	6790	20220819	-44.77	3540	20230818	5.93	5430	-30.94	20230706	3540	5.93	20230818	6310	-40.57	20220826	3540	5.93	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
60	20230822	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	285	2	7.85	10470450605	2508691	8697.75	3650	4400	3615	4715	2545	3630	4173.67	1.03	0	-157144	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	739	-11.51	0.59	12	13.28	-340.00	6614.00	6790	20220819	-42.34	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	6310	-37.96	20220826	3540	10.59	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
61	20230822	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	490	2	13.50	4395986070	1075208	3727.80	3650	4305	3615	4715	2545	3630	4088.50	1.03	0	-111988	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	778	-12.12	0.62	12	5.69	-340.00	6614.00	6790	20220819	-39.32	3540	20230818	16.38	5430	-24.13	20230706	3540	16.38	20230818	6310	-34.71	20220826	3540	16.38	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
62	20230822	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	40	2	1.10	19969310	5472	18.97	3650	3695	3615	4715	2545	3630	3649.36	1.03	0	-3378	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	693	-10.79	0.55	12	0.03	-340.00	6614.00	6790	20220819	-45.95	3540	20230818	3.67	5430	-32.41	20230706	3540	3.67	20230818	6310	-41.84	20220826	3540	3.67	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
63	20230822	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	0	3	0.00	16589745	4553	15.79	3650	3695	3615	4715	2545	3630	3643.70	1.03	0	-3240	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	686	-10.68	0.55	12	0.02	-340.00	6614.00	6790	20220819	-46.54	3540	20230818	2.54	5430	-33.15	20230706	3540	2.54	20230818	6310	-42.47	20220826	3540	2.54	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
64	20230822	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	20	2	0.55	13029250	3579	12.41	3650	3695	3615	4715	2545	3630	3640.47	1.03	0	-2608	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	689	-10.74	0.55	12	0.02	-340.00	6614.00	6790	20220819	-46.24	3540	20230818	3.11	5430	-32.78	20230706	3540	3.11	20230818	6310	-42.16	20220826	3540	3.11	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
65	20230822	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	60	2	1.65	1661810	451	1.56	3650	3690	3650	4715	2545	3630	3684.72	1.03	0	-396	3813	3721	3658	3566	3503	3690	3535	94	1085	500	2250	5	1	18887341	697	-10.85	0.56	12	0.00	-340.00	6614.00	6790	20220819	-45.66	3540	20230818	4.24	5430	-32.04	20230706	3540	4.24	20230818	6310	-41.52	20220826	3540	4.24	20230818	1.48	N	072470	500	94 억		195171	N	N	0	N	00	N
66	20230821	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-35	5	-0.95	106687690	28843	77.18	3665	3750	3595	4760	2570	3665	3698.96	1.04	0	-1731	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	686	-10.68	0.55	12	0.15	-340.00	6614.00	6790	20220819	-46.54	3540	20230818	2.54	5430	-33.15	20230706	3540	2.54	20230818	6310	-42.47	20220826	3540	2.54	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
67	20230821	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-15	5	-0.41	100857450	27237	72.89	3665	3750	3595	4760	2570	3665	3702.96	1.04	0	-1602	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	689	-10.74	0.55	12	0.14	-340.00	6614.00	6790	20220819	-46.24	3540	20230818	3.11	5430	-32.78	20230706	3540	3.11	20230818	6310	-42.16	20220826	3540	3.11	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
68	20230821	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	30	2	0.82	77210810	20776	55.60	3665	3750	3665	4760	2570	3665	3716.35	1.04	0	-1495	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	698	-10.87	0.56	12	0.11	-340.00	6614.00	6790	20220819	-45.58	3540	20230818	4.38	5430	-31.95	20230706	3540	4.38	20230818	6310	-41.44	20220826	3540	4.38	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
69	20230821	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	60	2	1.64	73919865	19886	53.22	3665	3750	3665	4760	2570	3665	3717.18	1.04	0	-1339	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	704	-10.96	0.56	12	0.11	-340.00	6614.00	6790	20220819	-45.14	3540	20230818	5.23	5430	-31.40	20230706	3540	5.23	20230818	6310	-40.97	20220826	3540	5.23	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
70	20230821	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	50	2	1.36	65676830	17661	47.26	3665	3750	3665	4760	2570	3665	3718.75	1.04	0	-499	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	702	-10.93	0.56	12	0.09	-340.00	6614.00	6790	20220819	-45.29	3540	20230818	4.94	5430	-31.58	20230706	3540	4.94	20230818	6310	-41.13	20220826	3540	4.94	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
71	20230821	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	50	2	1.36	52818925	14195	37.99	3665	3750	3665	4760	2570	3665	3720.95	1.04	0	-428	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	702	-10.93	0.56	12	0.08	-340.00	6614.00	6790	20220819	-45.29	3540	20230818	4.94	5430	-31.58	20230706	3540	4.94	20230818	6310	-41.13	20220826	3540	4.94	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
72	20230821	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	75	2	2.05	32909485	8869	23.73	3665	3745	3665	4760	2570	3665	3710.62	1.04	0	398	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	706	-11.00	0.57	12	0.05	-340.00	6614.00	6790	20220819	-44.92	3540	20230818	5.65	5430	-31.12	20230706	3540	5.65	20230818	6310	-40.73	20220826	3540	5.65	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
73	20230821	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	45	2	1.23	2558275	694	1.86	3665	3710	3665	4760	2570	3665	3686.28	1.04	0	-205	3775	3720	3630	3575	3485	3747	3602	94	1095	500	2270	5	1	18887341	701	-10.91	0.56	12	0.00	-340.00	6614.00	6790	20220819	-45.36	3540	20230818	4.80	5430	-31.68	20230706	3540	4.80	20230818	6310	-41.20	20220826	3540	4.80	20230818	1.50	N	072470	500	94 억		196902	N	N	0	N	00	N
74	20230818	160608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3665	85	2	2.37	134895215	37289	82.46	3580	3685	3540	4650	2510	3580	3617.56	1.05	0	-753	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	692	-10.78	0.55	12	0.20	-340.00	6614.00	6790	20220819	-46.02	3540	20230818	3.53	5430	-32.50	20230706	3540	3.53	20230818	6790	-46.02	20220819	3540	3.53	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
75	20230818	150601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3665	85	2	2.37	119292840	33034	73.05	3580	3680	3540	4650	2510	3580	3611.21	1.05	0	-541	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	692	-10.78	0.55	12	0.17	-340.00	6614.00	6790	20220819	-46.02	3540	20230818	3.53	5430	-32.50	20230706	3540	3.53	20230818	6790	-46.02	20220819	3540	3.53	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
76	20230818	140607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3670	90	2	2.51	98622440	27400	60.59	3580	3680	3540	4650	2510	3580	3599.36	1.05	0	2021	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	693	-10.79	0.55	12	0.15	-340.00	6614.00	6790	20220819	-45.95	3540	20230818	3.67	5430	-32.41	20230706	3540	3.67	20230818	6790	-45.95	20220819	3540	3.67	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
77	20230818	130602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3650	70	2	1.96	82316050	22933	50.71	3580	3655	3540	4650	2510	3580	3589.41	1.05	0	2598	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	689	-10.74	0.55	12	0.12	-340.00	6614.00	6790	20220819	-46.24	3540	20230818	3.11	5430	-32.78	20230706	3540	3.11	20230818	6790	-46.24	20220819	3540	3.11	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
78	20230818	120613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3620	40	2	1.12	78995060	22017	48.69	3580	3655	3540	4650	2510	3580	3587.91	1.05	0	2313	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	684	-10.65	0.55	12	0.12	-340.00	6614.00	6790	20220819	-46.69	3540	20230818	2.26	5430	-33.33	20230706	3540	2.26	20230818	6790	-46.69	20220819	3540	2.26	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
79	20230818	110605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3600	20	2	0.56	54016650	15134	33.47	3580	3600	3540	4650	2510	3580	3569.22	1.05	0	1416	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	680	-10.59	0.54	12	0.08	-340.00	6614.00	6790	20220819	-46.98	3540	20230818	1.69	5430	-33.70	20230706	3540	1.69	20230818	6790	-46.98	20220819	3540	1.69	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
80	20230818	100606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3545	-35	5	-0.98	40984785	11494	25.42	3580	3600	3540	4650	2510	3580	3565.75	1.05	0	-333	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	670	-10.43	0.54	12	0.06	-340.00	6614.00	6790	20220819	-47.79	3540	20230818	0.14	5430	-34.71	20230706	3540	0.14	20230818	6790	-47.79	20220819	3540	0.14	20230818	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
81	20230818	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	10	2	0.28	4124545	1152	2.55	3580	3600	3575	4650	2510	3580	3580.33	1.05	0	-57	3786	3682	3616	3512	3446	3650	3480	94	1070	500	2210	5	1	18887341	678	-10.56	0.54	12	0.01	-340.00	6614.00	6790	20220819	-47.13	3550	20230817	1.13	5430	-33.89	20230706	3550	1.13	20230817	6790	-47.13	20220819	3550	1.13	20230817	1.53	N	072470	500	94 억		197655	N	N	0	N	00	N
82	20230817	160607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3580	-125	5	-3.37	162924225	45123	81.05	3700	3720	3550	4815	2595	3705	3610.74	0.99	0	8985	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	676	-10.53	0.54	12	0.24	-340.00	6614.00	6790	20220819	-47.28	3550	20230817	0.85	5430	-34.07	20230706	3550	0.85	20230817	6790	-47.28	20220819	3550	0.85	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
83	20230817	150611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3635	-70	5	-1.89	138496360	38315	68.83	3700	3720	3550	4815	2595	3705	3614.68	0.99	0	8818	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	687	-10.69	0.55	12	0.20	-340.00	6614.00	6790	20220819	-46.47	3550	20230817	2.39	5430	-33.06	20230706	3550	2.39	20230817	6790	-46.47	20220819	3550	2.39	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
84	20230817	140606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3675	-30	5	-0.81	137552640	38056	68.36	3700	3720	3550	4815	2595	3705	3614.48	0.99	0	8738	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	694	-10.81	0.56	12	0.20	-340.00	6614.00	6790	20220819	-45.88	3550	20230817	3.52	5430	-32.32	20230706	3550	3.52	20230817	6790	-45.88	20220819	3550	3.52	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
85	20230817	130604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3640	-65	5	-1.75	131792180	36478	65.53	3700	3720	3550	4815	2595	3705	3612.92	0.99	0	8694	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	687	-10.71	0.55	12	0.19	-340.00	6614.00	6790	20220819	-46.39	3550	20230817	2.54	5430	-32.97	20230706	3550	2.54	20230817	6790	-46.39	20220819	3550	2.54	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
86	20230817	120606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3620	-85	5	-2.29	126150450	34920	62.73	3700	3720	3550	4815	2595	3705	3612.56	0.99	0	8332	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	684	-10.65	0.55	12	0.18	-340.00	6614.00	6790	20220819	-46.69	3550	20230817	1.97	5430	-33.33	20230706	3550	1.97	20230817	6790	-46.69	20220819	3550	1.97	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
87	20230817	110605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3595	-110	5	-2.97	116389185	32212	57.86	3700	3720	3550	4815	2595	3705	3613.22	0.99	0	7351	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	679	-10.57	0.54	12	0.17	-340.00	6614.00	6790	20220819	-47.05	3550	20230817	1.27	5430	-33.79	20230706	3550	1.27	20230817	6790	-47.05	20220819	3550	1.27	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
88	20230817	100603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3590	-115	5	-3.10	81558665	22512	40.44	3700	3720	3550	4815	2595	3705	3622.90	0.99	0	2397	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	678	-10.56	0.54	12	0.12	-340.00	6614.00	6790	20220819	-47.13	3550	20230817	1.13	5430	-33.89	20230706	3550	1.13	20230817	6790	-47.13	20220819	3550	1.13	20230817	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
89	20230817	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-15	5	-0.40	10143135	2742	4.93	3700	3720	3690	4815	2595	3705	3699.17	0.99	0	-990	3871	3787	3746	3662	3621	3767	3642	94	1110	500	2290	5	1	18887341	697	-10.85	0.56	12	0.01	-340.00	6614.00	6790	20220819	-45.66	3670	20230727	0.54	5430	-32.04	20230706	3670	0.54	20230727	6790	-45.66	20220819	3670	0.54	20230727	1.52	N	072470	500	94 억		187642	N	N	0	N	00	N
90	20230816	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-205	5	-5.24	209182990	55670	173.25	3790	3830	3705	5080	2740	3910	3757.55	1.14	0	-27835	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	700	-10.90	0.56	12	0.29	-340.00	6614.00	6790	20220819	-45.43	3670	20230727	0.95	5430	-31.77	20230706	3670	0.95	20230727	6790	-45.43	20220819	3670	0.95	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
91	20230816	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-175	5	-4.48	171586255	45562	141.80	3790	3830	3725	5080	2740	3910	3765.99	1.14	0	-26351	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	705	-10.99	0.56	12	0.24	-340.00	6614.00	6790	20220819	-44.99	3670	20230727	1.77	5430	-31.22	20230706	3670	1.77	20230727	6790	-44.99	20220819	3670	1.77	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
92	20230816	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-155	5	-3.96	132439185	35092	109.21	3790	3830	3735	5080	2740	3910	3774.06	1.14	0	-21943	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	709	-11.04	0.57	12	0.19	-340.00	6614.00	6790	20220819	-44.70	3670	20230727	2.32	5430	-30.85	20230706	3670	2.32	20230727	6790	-44.70	20220819	3670	2.32	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
93	20230816	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-110	5	-2.81	87585775	23202	72.21	3790	3830	3735	5080	2740	3910	3774.92	1.14	0	-12577	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	718	-11.18	0.57	12	0.12	-340.00	6614.00	6790	20220819	-44.04	3670	20230727	3.54	5430	-30.02	20230706	3670	3.54	20230727	6790	-44.04	20220819	3670	3.54	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
94	20230816	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-130	5	-3.32	79582860	21096	65.65	3790	3830	3735	5080	2740	3910	3772.41	1.14	0	-10646	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	714	-11.12	0.57	12	0.11	-340.00	6614.00	6790	20220819	-44.33	3670	20230727	3.00	5430	-30.39	20230706	3670	3.00	20230727	6790	-44.33	20220819	3670	3.00	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
95	20230816	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-90	5	-2.30	75646455	20058	62.42	3790	3825	3735	5080	2740	3910	3771.39	1.14	0	-9904	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	721	-11.24	0.58	12	0.11	-340.00	6614.00	6790	20220819	-43.74	3670	20230727	4.09	5430	-29.65	20230706	3670	4.09	20230727	6790	-43.74	20220819	3670	4.09	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
96	20230816	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-130	5	-3.32	67225940	17846	55.54	3790	3825	3735	5080	2740	3910	3767.00	1.14	0	-8071	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	714	-11.12	0.57	12	0.09	-340.00	6614.00	6790	20220819	-44.33	3670	20230727	3.00	5430	-30.39	20230706	3670	3.00	20230727	6790	-44.33	20220819	3670	3.00	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
97	20230816	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-110	5	-2.81	11923010	3148	9.80	3790	3825	3750	5080	2740	3910	3787.49	1.14	0	1055	4080	3995	3935	3850	3790	3965	3820	94	1170	500	2420	5	1	18887341	718	-11.18	0.57	12	0.02	-340.00	6614.00	6790	20220819	-44.04	3670	20230727	3.54	5430	-30.02	20230706	3670	3.54	20230727	6790	-44.04	20220819	3670	3.54	20230727	1.48	N	072470	500	94 억		215399	N	N	0	N	00	N
98	20230814	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-60	5	-1.51	125205495	32130	50.48	4020	4020	3875	5160	2780	3970	3896.82	1.20	0	-11603	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	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	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
99	20230814	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-70	5	-1.76	115089995	29535	46.40	4020	4020	3875	5160	2780	3970	3896.73	1.20	0	-10885	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	737	-11.47	0.59	12	0.16	-340.00	6614.00	6790	20220819	-42.56	3670	20230727	6.27	5430	-28.18	20230706	3670	6.27	20230727	6790	-42.56	20220819	3670	6.27	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
100	20230814	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-80	5	-2.02	111067765	28503	44.78	4020	4020	3875	5160	2780	3970	3896.70	1.20	0	-10865	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	735	-11.44	0.59	12	0.15	-340.00	6614.00	6790	20220819	-42.71	3670	20230727	5.99	5430	-28.36	20230706	3670	5.99	20230727	6790	-42.71	20220819	3670	5.99	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
101	20230814	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-80	5	-2.02	81222780	20824	32.72	4020	4020	3875	5160	2780	3970	3900.44	1.20	0	-10358	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	735	-11.44	0.59	12	0.11	-340.00	6614.00	6790	20220819	-42.71	3670	20230727	5.99	5430	-28.36	20230706	3670	5.99	20230727	6790	-42.71	20220819	3670	5.99	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
102	20230814	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-75	5	-1.89	78525475	20131	31.63	4020	4020	3875	5160	2780	3970	3900.72	1.20	0	-9922	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	736	-11.46	0.59	12	0.11	-340.00	6614.00	6790	20220819	-42.64	3670	20230727	6.13	5430	-28.27	20230706	3670	6.13	20230727	6790	-42.64	20220819	3670	6.13	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
103	20230814	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-80	5	-2.02	57047795	14600	22.94	4020	4020	3880	5160	2780	3970	3907.38	1.20	0	-5283	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	735	-11.44	0.59	12	0.08	-340.00	6614.00	6790	20220819	-42.71	3670	20230727	5.99	5430	-28.36	20230706	3670	5.99	20230727	6790	-42.71	20220819	3670	5.99	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
104	20230814	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-75	5	-1.89	36428615	9300	14.61	4020	4020	3885	5160	2780	3970	3917.06	1.20	0	-1925	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	736	-11.46	0.59	12	0.05	-340.00	6614.00	6790	20220819	-42.64	3670	20230727	6.13	5430	-28.27	20230706	3670	6.13	20230727	6790	-42.64	20220819	3670	6.13	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
105	20230814	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	35	2	0.88	1435140	358	0.56	4020	4020	4005	5160	2780	3970	4008.77	1.20	0	-318	4110	4040	4005	3935	3900	4022	3917	94	1190	500	2460	5	1	18887341	756	-11.78	0.61	12	0.00	-340.00	6614.00	6790	20220819	-41.02	3670	20230727	9.13	5430	-26.24	20230706	3670	9.13	20230727	6790	-41.02	20220819	3670	9.13	20230727	1.50	N	072470	500	94 억		226924	N	N	0	N	00	N
106	20230811	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-80	5	-1.98	254149310	63633	220.90	4005	4075	3970	5260	2835	4050	3993.99	1.14	0	10596	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	750	-11.68	0.60	12	0.34	-340.00	6614.00	6790	20220819	-41.53	3670	20230727	8.17	5430	-26.89	20230706	3670	8.17	20230727	6790	-41.53	20220819	3670	8.17	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
107	20230811	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-60	5	-1.48	237660845	59485	206.50	4005	4075	3975	5260	2835	4050	3995.31	1.14	0	11262	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	754	-11.74	0.60	12	0.31	-340.00	6614.00	6790	20220819	-41.24	3670	20230727	8.72	5430	-26.52	20230706	3670	8.72	20230727	6790	-41.24	20220819	3670	8.72	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
108	20230811	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-70	5	-1.73	228880585	57281	198.85	4005	4075	3975	5260	2835	4050	3995.75	1.14	0	12589	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	752	-11.71	0.60	12	0.30	-340.00	6614.00	6790	20220819	-41.38	3670	20230727	8.45	5430	-26.70	20230706	3670	8.45	20230727	6790	-41.38	20220819	3670	8.45	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
109	20230811	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-55	5	-1.36	169308300	42335	146.97	4005	4075	3975	5260	2835	4050	3999.25	1.14	0	17466	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	755	-11.75	0.60	12	0.22	-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	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
110	20230811	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-75	5	-1.85	167864930	41973	145.71	4005	4075	3975	5260	2835	4050	3999.36	1.14	0	17669	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	751	-11.69	0.60	12	0.22	-340.00	6614.00	6790	20220819	-41.46	3670	20230727	8.31	5430	-26.80	20230706	3670	8.31	20230727	6790	-41.46	20220819	3670	8.31	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
111	20230811	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-50	5	-1.23	115248900	28787	99.93	4005	4075	3975	5260	2835	4050	4003.51	1.14	0	12371	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	755	-11.76	0.60	12	0.15	-340.00	6614.00	6790	20220819	-41.09	3670	20230727	8.99	5430	-26.34	20230706	3670	8.99	20230727	6790	-41.09	20220819	3670	8.99	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
112	20230811	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-50	5	-1.23	75465055	18855	65.46	4005	4075	3975	5260	2835	4050	4002.39	1.14	0	9018	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	755	-11.76	0.60	12	0.10	-340.00	6614.00	6790	20220819	-41.09	3670	20230727	8.99	5430	-26.34	20230706	3670	8.99	20230727	6790	-41.09	20220819	3670	8.99	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
113	20230811	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-40	5	-0.99	2706895	675	2.34	4005	4075	4005	5260	2835	4050	4010.21	1.14	0	227	4146	4097	4036	3987	3926	4122	4012	94	1212	500	2510	5	1	18887341	757	-11.79	0.61	12	0.00	-340.00	6614.00	6790	20220819	-40.94	3670	20230727	9.26	5430	-26.15	20230706	3670	9.26	20230727	6790	-40.94	20220819	3670	9.26	20230727	1.51	N	072470	500	94 억		216254	N	N	0	N	00	N
114	20230810	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	40	2	1.00	116328665	28805	141.38	4030	4085	3975	5210	2810	4010	4038.47	1.14	0	98	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	765	-11.91	0.61	12	0.15	-340.00	6614.00	6790	20220819	-40.35	3670	20230727	10.35	5430	-25.41	20230706	3670	10.35	20230727	6790	-40.35	20220819	3670	10.35	20230727	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
115	20230810	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	60	2	1.50	102600005	25407	124.70	4030	4085	3975	5210	2810	4010	4038.26	1.14	0	1017	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	769	-11.97	0.62	12	0.13	-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	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
116	20230810	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	25	2	0.62	80980835	20088	98.60	4030	4085	3975	5210	2810	4010	4031.30	1.14	0	1702	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	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	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
117	20230810	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	30	2	0.75	46416635	11552	56.70	4030	4075	3975	5210	2810	4010	4018.06	1.14	0	-865	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	763	-11.88	0.61	12	0.06	-340.00	6614.00	6790	20220819	-40.50	3670	20230727	10.08	5430	-25.60	20230706	3670	10.08	20230727	6790	-40.50	20220819	3670	10.08	20230727	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
118	20230810	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	35	2	0.87	44749365	11139	54.67	4030	4075	3975	5210	2810	4010	4017.36	1.14	0	-815	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	764	-11.90	0.61	12	0.06	-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	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
119	20230810	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	40	2	1.00	41036565	10217	50.15	4030	4075	3975	5210	2810	4010	4016.50	1.14	0	-632	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	765	-11.91	0.61	12	0.05	-340.00	6614.00	6790	20220819	-40.35	3670	20230727	10.35	5430	-25.41	20230706	3670	10.35	20230727	6790	-40.35	20220819	3670	10.35	20230727	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
120	20230810	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	40	2	1.00	29577790	7356	36.10	4030	4075	3975	5210	2810	4010	4020.91	1.14	0	-683	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	765	-11.91	0.61	12	0.04	-340.00	6614.00	6790	20220819	-40.35	3670	20230727	10.35	5430	-25.41	20230706	3670	10.35	20230727	6790	-40.35	20220819	3670	10.35	20230727	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
121	20230810	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	0	3	0.00	8016720	1986	9.75	4030	4050	4010	5210	2810	4010	4036.62	1.14	0	-307	4136	4072	3981	3917	3826	4105	3950	94	1200	500	2480	5	1	18887341	757	-11.79	0.61	12	0.01	-340.00	6614.00	6790	20220819	-40.94	3670	20230727	9.26	5430	-26.15	20230706	3670	9.26	20230727	6790	-40.94	20220819	3670	9.26	20230727	1.50	N	072470	500	94 억		216156	N	N	0	N	00	N
122	20230809	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	120	2	3.08	81518595	20374	44.37	3890	4045	3890	5050	2725	3890	4001.11	1.14	0	1289	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	757	-11.79	0.61	12	0.11	-340.00	6614.00	6790	20220819	-40.94	3670	20230727	9.26	5430	-26.15	20230706	3670	9.26	20230727	6790	-40.94	20220819	3670	9.26	20230727	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
123	20230809	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	145	2	3.73	78540135	19633	42.76	3890	4045	3890	5050	2725	3890	4000.41	1.14	0	1172	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	762	-11.87	0.61	12	0.10	-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	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
124	20230809	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	150	2	3.86	49763945	12484	27.19	3890	4045	3890	5050	2725	3890	3986.22	1.14	0	2711	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	763	-11.88	0.61	12	0.07	-340.00	6614.00	6790	20220819	-40.50	3670	20230727	10.08	5430	-25.60	20230706	3670	10.08	20230727	6790	-40.50	20220819	3670	10.08	20230727	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
125	20230809	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	110	2	2.83	25306610	6392	13.92	3890	4000	3890	5050	2725	3890	3959.11	1.14	0	524	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	755	-11.76	0.60	12	0.03	-340.00	6614.00	6790	20220819	-41.09	3670	20230727	8.99	5430	-26.34	20230706	3670	8.99	20230727	6790	-41.09	20220819	3670	8.99	20230727	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
126	20230809	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	70	2	1.80	18019545	4562	9.94	3890	3985	3890	5050	2725	3890	3949.92	1.14	0	-912	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	748	-11.65	0.60	12	0.02	-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	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
127	20230809	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	85	2	2.19	15042715	3810	8.30	3890	3985	3890	5050	2725	3890	3948.22	1.14	0	-782	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	751	-11.69	0.60	12	0.02	-340.00	6614.00	6790	20220819	-41.46	3670	20230727	8.31	5430	-26.80	20230706	3670	8.31	20230727	6790	-41.46	20220819	3670	8.31	20230727	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
128	20230809	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	95	2	2.44	9133425	2316	5.04	3890	3985	3890	5050	2725	3890	3943.62	1.14	0	-421	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	753	-11.72	0.60	12	0.01	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
129	20230809	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	40	2	1.03	1158460	295	0.64	3890	3930	3890	5050	2725	3890	3926.98	1.14	0	-34	4146	4017	3951	3822	3756	3985	3790	94	1162	500	2410	5	1	18887341	742	-11.56	0.59	12	0.00	-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	1.57	N	072470	500	94 억		214670	N	N	0	N	00	N
130	20230808	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-110	5	-2.75	181212700	45918	117.78	4000	4080	3885	5200	2800	4000	3946.44	1.26	0	-22830	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	735	-11.44	0.59	12	0.24	-340.00	6614.00	6790	20220819	-42.71	3670	20230727	5.99	5430	-28.36	20230706	3670	5.99	20230727	6790	-42.71	20220819	3670	5.99	20230727	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
131	20230808	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-75	5	-1.88	175508995	44455	114.03	4000	4080	3885	5200	2800	4000	3948.01	1.26	0	-22086	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	741	-11.54	0.59	12	0.24	-340.00	6614.00	6790	20220819	-42.19	3670	20230727	6.95	5430	-27.72	20230706	3670	6.95	20230727	6790	-42.19	20220819	3670	6.95	20230727	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
132	20230808	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-65	5	-1.62	116247645	29383	75.37	4000	4080	3935	5200	2800	4000	3956.29	1.26	0	-8229	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	743	-11.57	0.59	12	0.16	-340.00	6614.00	6790	20220819	-42.05	3670	20230727	7.22	5430	-27.53	20230706	3670	7.22	20230727	6790	-42.05	20220819	3670	7.22	20230727	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
133	20230808	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-65	5	-1.62	107249655	27100	69.51	4000	4080	3935	5200	2800	4000	3957.55	1.26	0	-7014	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	743	-11.57	0.59	12	0.14	-340.00	6614.00	6790	20220819	-42.05	3670	20230727	7.22	5430	-27.53	20230706	3670	7.22	20230727	6790	-42.05	20220819	3670	7.22	20230727	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
134	20230808	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-40	5	-1.00	83554360	21098	54.12	4000	4080	3935	5200	2800	4000	3960.30	1.26	0	-3888	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	748	-11.65	0.60	12	0.11	-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	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
135	20230808	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-55	5	-1.38	74491740	18803	48.23	4000	4080	3935	5200	2800	4000	3961.69	1.26	0	-2053	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	745	-11.60	0.60	12	0.10	-340.00	6614.00	6790	20220819	-41.90	3670	20230727	7.49	5430	-27.35	20230706	3670	7.49	20230727	6790	-41.90	20220819	3670	7.49	20230727	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
136	20230808	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-30	5	-0.75	19363245	4853	12.45	4000	4080	3965	5200	2800	4000	3989.95	1.26	0	255	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	750	-11.68	0.60	12	0.03	-340.00	6614.00	6790	20220819	-41.53	3670	20230727	8.17	5430	-26.89	20230706	3670	8.17	20230727	6790	-41.53	20220819	3670	8.17	20230727	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
137	20230808	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	35	2	0.88	5294475	1316	3.38	4000	4080	4000	5200	2800	4000	4023.16	1.26	0	3	4130	4065	4020	3955	3910	4042	3932	94	1200	500	2480	5	1	18887341	762	-11.87	0.61	12	0.01	-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	1.58	N	072470	500	94 억		237497	N	N	0	N	00	N
138	20230807	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-75	5	-1.84	156026420	38924	352.57	4085	4085	3975	5290	2855	4075	4000.17	1.28	0	-3527	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	755	-11.76	0.60	12	0.21	-340.00	6614.00	6790	20220819	-41.09	3670	20230727	8.99	5430	-26.34	20230706	3670	8.99	20230727	6790	-41.09	20220819	3670	8.99	20230727	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
139	20230807	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-85	5	-2.09	143773685	35861	324.83	4085	4085	3975	5290	2855	4075	4000.16	1.28	0	-3088	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	754	-11.74	0.60	12	0.19	-340.00	6614.00	6790	20220819	-41.24	3670	20230727	8.72	5430	-26.52	20230706	3670	8.72	20230727	6790	-41.24	20220819	3670	8.72	20230727	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
140	20230807	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-90	5	-2.21	130666515	32572	295.04	4085	4085	3975	5290	2855	4075	4001.91	1.28	0	-2692	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	753	-11.72	0.60	12	0.17	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
141	20230807	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-80	5	-1.96	106967295	26629	241.20	4085	4085	3975	5290	2855	4075	4005.68	1.28	0	-883	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	755	-11.75	0.60	12	0.14	-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	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
142	20230807	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-55	5	-1.35	82172615	20426	185.02	4085	4085	3975	5290	2855	4075	4008.95	1.28	0	-1815	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	759	-11.82	0.61	12	0.11	-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	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
143	20230807	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-80	5	-1.96	72107105	17912	162.25	4085	4085	3975	5290	2855	4075	4009.90	1.28	0	-3794	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	755	-11.75	0.60	12	0.09	-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	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
144	20230807	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-70	5	-1.72	61878305	15349	139.03	4085	4085	3975	5290	2855	4075	4014.31	1.28	0	-3720	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	756	-11.78	0.61	12	0.08	-340.00	6614.00	6790	20220819	-41.02	3670	20230727	9.13	5430	-26.24	20230706	3670	9.13	20230727	6790	-41.02	20220819	3670	9.13	20230727	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
145	20230807	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-60	5	-1.47	30984860	7615	68.98	4085	4085	4015	5290	2855	4075	4060.92	1.28	0	-1391	4195	4135	4050	3990	3905	4165	4020	94	1217	500	2520	5	1	18887341	758	-11.81	0.61	12	0.04	-340.00	6614.00	6790	20220819	-40.87	3670	20230727	9.40	5430	-26.06	20230706	3670	9.40	20230727	6790	-40.87	20220819	3670	9.40	20230727	1.56	N	072470	500	94 억		241027	N	N	0	N	00	N
146	20230804	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	90	2	2.26	43064225	10710	32.75	4005	4110	3965	5180	2790	3985	4020.94	1.28	0	20	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	770	-11.99	0.62	12	0.06	-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	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
147	20230804	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	95	2	2.38	37833195	9426	28.82	4005	4110	3965	5180	2790	3985	4013.71	1.28	0	85	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	771	-12.00	0.62	12	0.05	-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	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
148	20230804	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	30	2	0.75	24867075	6229	19.05	4005	4015	3965	5180	2790	3985	3992.15	1.28	0	352	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	758	-11.81	0.61	12	0.03	-340.00	6614.00	6790	20220819	-40.87	3670	20230727	9.40	5430	-26.06	20230706	3670	9.40	20230727	6790	-40.87	20220819	3670	9.40	20230727	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
149	20230804	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	5	2	0.13	18620675	4668	14.27	4005	4005	3965	5180	2790	3985	3989.00	1.28	0	-1066	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	754	-11.74	0.60	12	0.02	-340.00	6614.00	6790	20220819	-41.24	3670	20230727	8.72	5430	-26.52	20230706	3670	8.72	20230727	6790	-41.24	20220819	3670	8.72	20230727	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
150	20230804	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	10	2	0.25	16360855	4101	12.54	4005	4005	3965	5180	2790	3985	3989.48	1.28	0	-966	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	755	-11.75	0.60	12	0.02	-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	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
151	20230804	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	0	3	0.00	12433670	3116	9.53	4005	4005	3980	5180	2790	3985	3990.27	1.28	0	-485	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	753	-11.72	0.60	12	0.02	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
152	20230804	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	0	3	0.00	7995470	2002	6.12	4005	4005	3980	5180	2790	3985	3993.74	1.28	0	-126	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	753	-11.72	0.60	12	0.01	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
153	20230804	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	15	2	0.38	532550	133	0.41	4005	4005	4000	5180	2790	3985	4004.14	1.28	0	-112	4115	4050	4010	3945	3905	4030	3925	94	1195	500	2470	5	1	18887341	755	-11.76	0.60	12	0.00	-340.00	6614.00	6790	20220819	-41.09	3670	20230727	8.99	5430	-26.34	20230706	3670	8.99	20230727	6790	-41.09	20220819	3670	8.99	20230727	1.51	N	072470	500	94 억		241007	N	N	0	N	00	N
154	20230803	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-90	5	-2.21	130422245	32501	108.78	4070	4075	3970	5290	2855	4075	4012.87	1.29	0	-2110	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	753	-11.72	0.60	12	0.17	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
155	20230803	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-90	5	-2.21	125119380	31172	104.33	4070	4075	3970	5290	2855	4075	4013.84	1.29	0	-2320	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	753	-11.72	0.60	12	0.17	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
156	20230803	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-80	5	-1.96	118769760	29582	99.01	4070	4075	3970	5290	2855	4075	4014.93	1.29	0	-1489	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	755	-11.75	0.60	12	0.16	-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	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
157	20230803	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-90	5	-2.21	116706490	29064	97.27	4070	4075	3970	5290	2855	4075	4015.50	1.29	0	-1386	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	753	-11.72	0.60	12	0.15	-340.00	6614.00	6790	20220819	-41.31	3670	20230727	8.58	5430	-26.61	20230706	3670	8.58	20230727	6790	-41.31	20220819	3670	8.58	20230727	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
158	20230803	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-105	5	-2.58	109014025	27133	90.81	4070	4075	3970	5290	2855	4075	4017.77	1.29	0	-2495	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	750	-11.68	0.60	12	0.14	-340.00	6614.00	6790	20220819	-41.53	3670	20230727	8.17	5430	-26.89	20230706	3670	8.17	20230727	6790	-41.53	20220819	3670	8.17	20230727	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
159	20230803	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-100	5	-2.45	94560365	23500	78.65	4070	4075	3975	5290	2855	4075	4023.85	1.29	0	-2152	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	751	-11.69	0.60	12	0.12	-340.00	6614.00	6790	20220819	-41.46	3670	20230727	8.31	5430	-26.80	20230706	3670	8.31	20230727	6790	-41.46	20220819	3670	8.31	20230727	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
160	20230803	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-45	5	-1.10	42671625	10563	35.35	4070	4075	4025	5290	2855	4075	4039.73	1.29	0	-534	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	761	-11.85	0.61	12	0.06	-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	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
161	20230803	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	0	3	0.00	6405860	1572	5.26	4070	4075	4070	5290	2855	4075	4074.97	1.29	0	-1000	4228	4151	4113	4036	3998	4132	4017	94	1217	500	2520	5	1	18887341	770	-11.99	0.62	12	0.01	-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	1.49	N	072470	500	94 억		243117	N	N	0	N	00	N
162	20230802	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-115	5	-2.74	122146590	29600	100.68	4190	4190	4075	5440	2935	4190	4126.57	1.33	0	-8747	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	770	-11.99	0.62	12	0.16	-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	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
163	20230802	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-95	5	-2.27	111953645	27104	92.19	4190	4190	4085	5440	2935	4190	4130.52	1.33	0	-8375	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	773	-12.04	0.62	12	0.14	-340.00	6614.00	6790	20220819	-39.69	3670	20230727	11.58	5430	-24.59	20230706	3670	11.58	20230727	6790	-39.69	20220819	3670	11.58	20230727	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
164	20230802	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-100	5	-2.39	105390300	25500	86.74	4190	4190	4085	5440	2935	4190	4132.95	1.33	0	-7039	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	772	-12.03	0.62	12	0.14	-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	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
165	20230802	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-80	5	-1.91	97784235	23646	80.43	4190	4190	4100	5440	2935	4190	4135.34	1.33	0	-5431	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	776	-12.09	0.62	12	0.13	-340.00	6614.00	6790	20220819	-39.47	3670	20230727	11.99	5430	-24.31	20230706	3670	11.99	20230727	6790	-39.47	20220819	3670	11.99	20230727	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
166	20230802	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-80	5	-1.91	93099660	22507	76.56	4190	4190	4100	5440	2935	4190	4136.48	1.33	0	-4853	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	776	-12.09	0.62	12	0.12	-340.00	6614.00	6790	20220819	-39.47	3670	20230727	11.99	5430	-24.31	20230706	3670	11.99	20230727	6790	-39.47	20220819	3670	11.99	20230727	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
167	20230802	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-80	5	-1.91	73569740	17750	60.38	4190	4190	4110	5440	2935	4190	4144.77	1.33	0	-3426	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	776	-12.09	0.62	12	0.09	-340.00	6614.00	6790	20220819	-39.47	3670	20230727	11.99	5430	-24.31	20230706	3670	11.99	20230727	6790	-39.47	20220819	3670	11.99	20230727	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
168	20230802	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-60	5	-1.43	50957715	12288	41.80	4190	4190	4115	5440	2935	4190	4146.95	1.33	0	-815	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	780	-12.15	0.62	12	0.07	-340.00	6614.00	6790	20220819	-39.18	3670	20230727	12.53	5430	-23.94	20230706	3670	12.53	20230727	6790	-39.18	20220819	3670	12.53	20230727	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
169	20230802	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	0	3	0.00	1005600	240	0.82	4190	4190	4190	5440	2935	4190	4190.00	1.33	0	-215	4393	4291	4193	4091	3993	4342	4142	94	1252	500	2590	5	1	18887341	791	-12.32	0.63	12	0.00	-340.00	6614.00	6790	20220819	-38.29	3670	20230727	14.17	5430	-22.84	20230706	3670	14.17	20230727	6790	-38.29	20220819	3670	14.17	20230727	1.49	N	072470	500	94 억		251802	N	N	0	N	00	N
170	20230801	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	100	2	2.44	122899740	29375	96.87	4095	4295	4095	5310	2865	4090	4183.82	1.34	0	-1010	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	791	-12.32	0.63	12	0.16	-340.00	6614.00	6790	20220819	-38.29	3670	20230727	14.17	5430	-22.84	20230706	3670	14.17	20230727	6790	-38.29	20220819	3670	14.17	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
171	20230801	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	100	2	2.44	110492950	26410	87.09	4095	4295	4095	5310	2865	4090	4183.75	1.34	0	-915	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	791	-12.32	0.63	12	0.14	-340.00	6614.00	6790	20220819	-38.29	3670	20230727	14.17	5430	-22.84	20230706	3670	14.17	20230727	6790	-38.29	20220819	3670	14.17	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
172	20230801	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	55	2	1.34	109010865	26054	85.92	4095	4295	4095	5310	2865	4090	4184.04	1.34	0	-915	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	783	-12.19	0.63	12	0.14	-340.00	6614.00	6790	20220819	-38.95	3670	20230727	12.94	5430	-23.66	20230706	3670	12.94	20230727	6790	-38.95	20220819	3670	12.94	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
173	20230801	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	105	2	2.57	103692055	24775	81.70	4095	4295	4095	5310	2865	4090	4185.35	1.34	0	-970	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	792	-12.34	0.63	12	0.13	-340.00	6614.00	6790	20220819	-38.22	3670	20230727	14.31	5430	-22.74	20230706	3670	14.31	20230727	6790	-38.22	20220819	3670	14.31	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
174	20230801	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	90	2	2.20	80252870	19162	63.19	4095	4295	4095	5310	2865	4090	4188.13	1.34	0	-1566	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	789	-12.29	0.63	12	0.10	-340.00	6614.00	6790	20220819	-38.44	3670	20230727	13.90	5430	-23.02	20230706	3670	13.90	20230727	6790	-38.44	20220819	3670	13.90	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
175	20230801	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	105	2	2.57	73215650	17472	57.62	4095	4295	4095	5310	2865	4090	4190.46	1.34	0	-1461	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	792	-12.34	0.63	12	0.09	-340.00	6614.00	6790	20220819	-38.22	3670	20230727	14.31	5430	-22.74	20230706	3670	14.31	20230727	6790	-38.22	20220819	3670	14.31	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
176	20230801	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	65	2	1.59	20807270	5037	16.61	4095	4155	4095	5310	2865	4090	4130.89	1.34	0	-873	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	785	-12.22	0.63	12	0.03	-340.00	6614.00	6790	20220819	-38.81	3670	20230727	13.22	5430	-23.48	20230706	3670	13.22	20230727	6790	-38.81	20220819	3670	13.22	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N
177	20230801	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	5	2	0.12	1330875	325	1.07	4095	4095	4095	5310	2865	4090	4095.00	1.34	0	0	4216	4152	4076	4012	3936	4185	4045	94	1222	500	2530	5	1	18887341	773	-12.04	0.62	12	0.00	-340.00	6614.00	6790	20220819	-39.69	3670	20230727	11.58	5430	-24.59	20230706	3670	11.58	20230727	6790	-39.69	20220819	3670	11.58	20230727	1.54	N	072470	500	94 억		252812	N	N	0	N	00	N