KissMeData/067170/price/prices-20240701.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	20240731	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	25	2	0.62	22104875	5480	164.32	4015	4145	4000	5260	2835	4050	4033.74	1.76	0	288	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	627	-3.64	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.86	3915	20240723	4.09	4820	-15.46	20240215	3915	4.09	20240723	6890	-40.86	20230816	3915	4.09	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
3	20240731	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	35	2	0.86	20584000	5107	153.13	4015	4145	4000	5260	2835	4050	4030.55	1.76	0	276	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	629	-3.65	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-40.71	3915	20240723	4.34	4820	-15.25	20240215	3915	4.34	20240723	6890	-40.71	20230816	3915	4.34	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
4	20240731	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	30	2	0.74	19890615	4937	148.04	4015	4145	4000	5260	2835	4050	4028.89	1.76	0	181	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	628	-3.64	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-40.78	3915	20240723	4.21	4820	-15.35	20240215	3915	4.21	20240723	6890	-40.78	20230816	3915	4.21	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
5	20240731	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	15	2	0.37	18756965	4658	139.67	4015	4145	4000	5260	2835	4050	4026.83	1.76	0	16	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	626	-3.63	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-41.00	3915	20240723	3.83	4820	-15.66	20240215	3915	3.83	20240723	6890	-41.00	20230816	3915	3.83	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
6	20240731	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	25	2	0.62	18471445	4588	137.57	4015	4145	4000	5260	2835	4050	4026.03	1.76	0	-12	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	627	-3.64	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-40.86	3915	20240723	4.09	4820	-15.46	20240215	3915	4.09	20240723	6890	-40.86	20230816	3915	4.09	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
7	20240731	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	70	2	1.73	18116755	4501	134.96	4015	4145	4000	5260	2835	4050	4025.05	1.76	0	-21	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	634	-3.68	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-40.20	3915	20240723	5.24	4820	-14.52	20240215	3915	5.24	20240723	6890	-40.20	20230816	3915	5.24	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
8	20240731	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-15	5	-0.37	12885805	3210	96.25	4015	4050	4000	5260	2835	4050	4014.27	1.76	0	740	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	621	-3.60	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.44	3915	20240723	3.07	4820	-16.29	20240215	3915	3.07	20240723	6890	-41.44	20230816	3915	3.07	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
9	20240731	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-35	5	-0.86	60225	15	0.45	4015	4015	4015	5260	2835	4050	4015.00	1.76	0	0	4146	4097	4071	4022	3996	4085	4010	77	1210	500	2910	5	1	15391605	618	-3.58	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-41.73	3915	20240723	2.55	4820	-16.70	20240215	3915	2.55	20240723	6890	-41.73	20230816	3915	2.55	20240723	0.26	N	067170	500	76 억		270328	N	N	0	N	00	N
10	20240730	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-30	5	-0.74	13548930	3335	48.89	4080	4120	4045	5300	2860	4080	4063.01	1.76	0	-433	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	623	-3.62	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.22	3915	20240723	3.45	4820	-15.98	20240215	3915	3.45	20240723	6890	-41.22	20230816	3915	3.45	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
11	20240730	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-35	5	-0.86	11925585	2934	43.01	4080	4120	4045	5300	2860	4080	4064.62	1.76	0	-383	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	623	-3.61	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.29	3915	20240723	3.32	4820	-16.08	20240215	3915	3.32	20240723	6890	-41.29	20230816	3915	3.32	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
12	20240730	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-35	5	-0.86	11245955	2766	40.55	4080	4120	4045	5300	2860	4080	4065.78	1.76	0	-383	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	623	-3.61	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.29	3915	20240723	3.32	4820	-16.08	20240215	3915	3.32	20240723	6890	-41.29	20230816	3915	3.32	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
13	20240730	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-20	5	-0.49	10703340	2632	38.59	4080	4120	4045	5300	2860	4080	4066.62	1.76	0	-433	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	625	-3.62	0.47	12	0.02	-1120.00	8731.00	6890	20230816	-41.07	3915	20240723	3.70	4820	-15.77	20240215	3915	3.70	20240723	6890	-41.07	20230816	3915	3.70	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
14	20240730	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	9432520	2319	34.00	4080	4120	4045	5300	2860	4080	4067.49	1.76	0	-433	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	627	-3.64	0.47	12	0.02	-1120.00	8731.00	6890	20230816	-40.86	3915	20240723	4.09	4820	-15.46	20240215	3915	4.09	20240723	6890	-40.86	20230816	3915	4.09	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
15	20240730	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	6909840	1697	24.88	4080	4120	4060	5300	2860	4080	4071.80	1.76	0	-433	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	627	-3.64	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.86	3915	20240723	4.09	4820	-15.46	20240215	3915	4.09	20240723	6890	-40.86	20230816	3915	4.09	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
16	20240730	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	5783675	1420	20.82	4080	4120	4060	5300	2860	4080	4073.01	1.76	0	-273	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	627	-3.64	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.86	3915	20240723	4.09	4820	-15.46	20240215	3915	4.09	20240723	6890	-40.86	20230816	3915	4.09	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
17	20240730	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	40	2	0.98	191865	47	0.69	4080	4120	4080	5300	2860	4080	4082.23	1.76	0	-39	4156	4117	4091	4052	4026	4105	4040	77	1220	500	2930	5	1	15391605	634	-3.68	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-40.20	3915	20240723	5.24	4820	-14.52	20240215	3915	5.24	20240723	6890	-40.20	20230816	3915	5.24	20240723	0.24	N	067170	500	76 억		270728	N	N	0	N	00	N
18	20240729	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-75	5	-1.81	27913585	6820	78.05	4125	4130	4065	5400	2910	4155	4092.90	1.75	0	731	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	628	-3.64	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.78	3915	20240723	4.21	4820	-15.35	20240215	3915	4.21	20240723	6890	-40.78	20230816	3915	4.21	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
19	20240729	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-55	5	-1.32	26975070	6590	75.42	4125	4130	4065	5400	2910	4155	4093.33	1.75	0	760	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	631	-3.66	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.49	3915	20240723	4.73	4820	-14.94	20240215	3915	4.73	20240723	6890	-40.49	20230816	3915	4.73	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
20	20240729	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-65	5	-1.56	22306350	5449	62.36	4125	4130	4065	5400	2910	4155	4093.66	1.75	0	1161	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	630	-3.65	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.64	3915	20240723	4.47	4820	-15.15	20240215	3915	4.47	20240723	6890	-40.64	20230816	3915	4.47	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
21	20240729	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-50	5	-1.20	22088980	5396	61.75	4125	4130	4065	5400	2910	4155	4093.58	1.75	0	1161	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	632	-3.67	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.42	3915	20240723	4.85	4820	-14.83	20240215	3915	4.85	20240723	6890	-40.42	20230816	3915	4.85	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
22	20240729	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-45	5	-1.08	20340835	4971	56.89	4125	4130	4065	5400	2910	4155	4091.90	1.75	0	1434	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	633	-3.67	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-40.35	3915	20240723	4.98	4820	-14.73	20240215	3915	4.98	20240723	6890	-40.35	20230816	3915	4.98	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
23	20240729	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-70	5	-1.68	13449875	3284	37.58	4125	4130	4065	5400	2910	4155	4095.58	1.75	0	1232	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	629	-3.65	0.47	12	0.02	-1120.00	8731.00	6890	20230816	-40.71	3915	20240723	4.34	4820	-15.25	20240215	3915	4.34	20240723	6890	-40.71	20230816	3915	4.34	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
24	20240729	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-35	5	-0.84	6885095	1675	19.17	4125	4130	4065	5400	2910	4155	4110.50	1.75	0	476	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	634	-3.68	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.20	3915	20240723	5.24	4820	-14.52	20240215	3915	5.24	20240723	6890	-40.20	20230816	3915	5.24	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
25	20240729	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-30	5	-0.72	643560	156	1.79	4125	4130	4125	5400	2910	4155	4125.38	1.75	0	43	4265	4210	4105	4050	3945	4237	4077	77	1245	500	2990	5	1	15391605	635	-3.68	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-40.13	3915	20240723	5.36	4820	-14.42	20240215	3915	5.36	20240723	6890	-40.13	20230816	3915	5.36	20240723	0.24	N	067170	500	76 억		269997	N	N	0	N	00	N
26	20240726	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	190	2	4.79	35646075	8736	32.19	4020	4160	4000	5150	2780	3965	4080.37	1.75	0	233	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	640	-3.71	0.48	12	0.06	-1120.00	8731.00	6890	20230816	-39.70	3915	20240723	6.13	4820	-13.80	20240215	3915	6.13	20240723	6890	-39.70	20230816	3915	6.13	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
27	20240726	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	155	2	3.91	29752410	7315	26.95	4020	4120	4000	5150	2780	3965	4067.32	1.75	0	281	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	634	-3.68	0.47	12	0.05	-1120.00	8731.00	6890	20230816	-40.20	3915	20240723	5.24	4820	-14.52	20240215	3915	5.24	20240723	6890	-40.20	20230816	3915	5.24	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
28	20240726	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	145	2	3.66	27351680	6730	24.80	4020	4115	4000	5150	2780	3965	4064.14	1.75	0	233	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	633	-3.67	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.35	3915	20240723	4.98	4820	-14.73	20240215	3915	4.98	20240723	6890	-40.35	20230816	3915	4.98	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
29	20240726	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	100	2	2.52	13573415	3353	12.35	4020	4075	4000	5150	2780	3965	4048.14	1.75	0	-275	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	626	-3.63	0.47	12	0.02	-1120.00	8731.00	6890	20230816	-41.00	3915	20240723	3.83	4820	-15.66	20240215	3915	3.83	20240723	6890	-41.00	20230816	3915	3.83	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
30	20240726	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	100	2	2.52	7971825	1974	7.27	4020	4075	4000	5150	2780	3965	4038.41	1.75	0	-233	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	626	-3.63	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-41.00	3915	20240723	3.83	4820	-15.66	20240215	3915	3.83	20240723	6890	-41.00	20230816	3915	3.83	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
31	20240726	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	110	2	2.77	7260100	1798	6.63	4020	4075	4000	5150	2780	3965	4037.88	1.75	0	-304	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	627	-3.64	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.86	3915	20240723	4.09	4820	-15.46	20240215	3915	4.09	20240723	6890	-40.86	20230816	3915	4.09	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
32	20240726	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	75	2	1.89	2624535	652	2.40	4020	4045	4000	5150	2780	3965	4025.36	1.75	0	-158	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	622	-3.61	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-41.36	3915	20240723	3.19	4820	-16.18	20240215	3915	3.19	20240723	6890	-41.36	20230816	3915	3.19	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
33	20240726	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	35	2	0.88	558095	139	0.51	4020	4020	4000	5150	2780	3965	4015.07	1.75	0	17	4101	4032	3986	3917	3871	4010	3895	77	1185	500	2850	5	1	15391605	616	-3.57	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-41.94	3915	20240723	2.17	4820	-17.01	20240215	3915	2.17	20240723	6890	-41.94	20230816	3915	2.17	20240723	0.24	N	067170	500	76 억		269764	N	N	0	N	00	N
34	20240725	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-95	5	-2.34	108342765	27125	269.07	4055	4055	3940	5270	2845	4060	3994.20	1.74	0	1273	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	610	-3.54	0.45	12	0.18	-1120.00	8731.00	6890	20230816	-42.45	3915	20240723	1.28	4820	-17.74	20240215	3915	1.28	20240723	6890	-42.45	20230816	3915	1.28	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
35	20240725	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-45	5	-1.11	104006765	26033	258.24	4055	4055	3940	5270	2845	4060	3995.19	1.74	0	2107	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	618	-3.58	0.46	12	0.17	-1120.00	8731.00	6890	20230816	-41.73	3915	20240723	2.55	4820	-16.70	20240215	3915	2.55	20240723	6890	-41.73	20230816	3915	2.55	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
36	20240725	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-70	5	-1.72	68950845	17197	170.59	4055	4055	3985	5270	2845	4060	4009.47	1.74	0	723	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	614	-3.56	0.46	12	0.11	-1120.00	8731.00	6890	20230816	-42.09	3915	20240723	1.92	4820	-17.22	20240215	3915	1.92	20240723	6890	-42.09	20230816	3915	1.92	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
37	20240725	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-50	5	-1.23	28938605	7214	71.56	4055	4055	3985	5270	2845	4060	4011.45	1.74	0	-471	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	617	-3.58	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-41.80	3915	20240723	2.43	4820	-16.80	20240215	3915	2.43	20240723	6890	-41.80	20230816	3915	2.43	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
38	20240725	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-15	5	-0.37	16562320	4126	40.93	4055	4055	3985	5270	2845	4060	4014.13	1.74	0	-374	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	623	-3.61	0.46	12	0.03	-1120.00	8731.00	6890	20230816	-41.29	3915	20240723	3.32	4820	-16.08	20240215	3915	3.32	20240723	6890	-41.29	20230816	3915	3.32	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
39	20240725	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-55	5	-1.35	14691055	3661	36.32	4055	4055	3985	5270	2845	4060	4012.85	1.74	0	-229	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	616	-3.58	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.87	3915	20240723	2.30	4820	-16.91	20240215	3915	2.30	20240723	6890	-41.87	20230816	3915	2.30	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
40	20240725	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-35	5	-0.86	10905370	2716	26.94	4055	4055	3985	5270	2845	4060	4015.23	1.74	0	-555	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	620	-3.59	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.58	3915	20240723	2.81	4820	-16.49	20240215	3915	2.81	20240723	6890	-41.58	20230816	3915	2.81	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
41	20240725	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-75	5	-1.85	778135	193	1.91	4055	4055	3985	5270	2845	4060	4031.79	1.74	0	-73	4210	4135	4065	3990	3920	4172	4027	77	1210	500	2920	5	1	15391605	613	-3.56	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-42.16	3915	20240723	1.79	4820	-17.32	20240215	3915	1.79	20240723	6890	-42.16	20230816	3915	1.79	20240723	0.24	N	067170	500	76 억		268491	N	N	0	N	00	N
42	20240724	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-5	5	-0.12	40612000	10081	67.40	4040	4140	3995	5280	2850	4065	4028.57	1.75	0	-731	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	625	-3.62	0.47	12	0.07	-1120.00	8731.00	6890	20230816	-41.07	3915	20240723	3.70	4820	-15.77	20240215	3915	3.70	20240723	6890	-41.07	20230816	3915	3.70	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
43	20240724	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-20	5	-0.49	36256365	9008	60.22	4040	4140	3995	5280	2850	4065	4024.91	1.75	0	-685	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	623	-3.61	0.46	12	0.06	-1120.00	8731.00	6890	20230816	-41.29	3915	20240723	3.32	4820	-16.08	20240215	3915	3.32	20240723	6890	-41.29	20230816	3915	3.32	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
44	20240724	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-5	5	-0.12	35858685	8910	59.57	4040	4140	3995	5280	2850	4065	4024.54	1.75	0	-671	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	625	-3.62	0.47	12	0.06	-1120.00	8731.00	6890	20230816	-41.07	3915	20240723	3.70	4820	-15.77	20240215	3915	3.70	20240723	6890	-41.07	20230816	3915	3.70	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
45	20240724	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-65	5	-1.60	29376295	7308	48.86	4040	4140	3995	5280	2850	4065	4019.74	1.75	0	-61	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	616	-3.57	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-41.94	3915	20240723	2.17	4820	-17.01	20240215	3915	2.17	20240723	6890	-41.94	20230816	3915	2.17	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
46	20240724	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-40	5	-0.98	15642480	3875	25.91	4040	4140	4020	5280	2850	4065	4036.77	1.75	0	-91	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	620	-3.59	0.46	12	0.03	-1120.00	8731.00	6890	20230816	-41.58	3915	20240723	2.81	4820	-16.49	20240215	3915	2.81	20240723	6890	-41.58	20230816	3915	2.81	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
47	20240724	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-10	5	-0.25	14819130	3671	24.54	4040	4140	4020	5280	2850	4065	4036.81	1.75	0	-90	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	624	-3.62	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.15	3915	20240723	3.58	4820	-15.87	20240215	3915	3.58	20240723	6890	-41.15	20230816	3915	3.58	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
48	20240724	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-30	5	-0.74	9853025	2442	16.33	4040	4140	4020	5280	2850	4065	4034.82	1.75	0	39	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	621	-3.60	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.44	3915	20240723	3.07	4820	-16.29	20240215	3915	3.07	20240723	6890	-41.44	20230816	3915	3.07	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
49	20240724	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	0	3	0.00	784625	193	1.29	4040	4140	4040	5280	2850	4065	4065.41	1.75	0	-24	4271	4167	4041	3937	3811	4220	3990	77	1215	500	2920	5	1	15391605	626	-3.63	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-41.00	3915	20240723	3.83	4820	-15.66	20240215	3915	3.83	20240723	6890	-41.00	20230816	3915	3.83	20240723	0.25	N	067170	500	76 억		269202	N	N	0	N	00	N
50	20240723	160605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4065	5	2	0.12	59733015	14956	146.20	3915	4145	3915	5270	2845	4060	3993.92	1.74	0	1593	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	626	-3.63	0.47	12	0.10	-1120.00	8731.00	6890	20230816	-41.00	3915	20240723	3.83	4820	-15.66	20240215	3915	3.83	20240723	6890	-41.00	20230816	3915	3.83	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
51	20240723	150619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4080	20	2	0.49	58411620	14631	143.02	3915	4145	3915	5270	2845	4060	3992.32	1.74	0	1577	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	628	-3.64	0.47	12	0.10	-1120.00	8731.00	6890	20230816	-40.78	3915	20240723	4.21	4820	-15.35	20240215	3915	4.21	20240723	6890	-40.78	20230816	3915	4.21	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
52	20240723	140607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4080	20	2	0.49	55052975	13805	134.95	3915	4145	3915	5270	2845	4060	3987.90	1.74	0	1249	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	628	-3.64	0.47	12	0.09	-1120.00	8731.00	6890	20230816	-40.78	3915	20240723	4.21	4820	-15.35	20240215	3915	4.21	20240723	6890	-40.78	20230816	3915	4.21	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
53	20240723	130605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4060	0	3	0.00	49493980	12437	121.57	3915	4145	3915	5270	2845	4060	3979.58	1.74	0	1068	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	625	-3.62	0.47	12	0.08	-1120.00	8731.00	6890	20230816	-41.07	3915	20240723	3.70	4820	-15.77	20240215	3915	3.70	20240723	6890	-41.07	20230816	3915	3.70	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
54	20240723	120610	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4040	-20	5	-0.49	48018790	12073	118.02	3915	4145	3915	5270	2845	4060	3977.37	1.74	0	990	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	622	-3.61	0.46	12	0.08	-1120.00	8731.00	6890	20230816	-41.36	3915	20240723	3.19	4820	-16.18	20240215	3915	3.19	20240723	6890	-41.36	20230816	3915	3.19	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
55	20240723	110613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4050	-10	5	-0.25	40325545	10171	99.42	3915	4145	3915	5270	2845	4060	3964.76	1.74	0	940	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	623	-3.62	0.46	12	0.07	-1120.00	8731.00	6890	20230816	-41.22	3915	20240723	3.45	4820	-15.98	20240215	3915	3.45	20240723	6890	-41.22	20230816	3915	3.45	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
56	20240723	100609	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4060	0	3	0.00	38605015	9747	95.28	3915	4145	3915	5270	2845	4060	3960.71	1.74	0	940	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	625	-3.62	0.47	12	0.06	-1120.00	8731.00	6890	20230816	-41.07	3915	20240723	3.70	4820	-15.77	20240215	3915	3.70	20240723	6890	-41.07	20230816	3915	3.70	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
57	20240723	090612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4020	-40	5	-0.99	24095280	6145	60.07	3915	4030	3915	5270	2845	4060	3921.12	1.74	0	119	4206	4132	4066	3992	3926	4100	3960	77	1210	500	2920	5	1	15391605	619	-3.59	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-41.65	3915	20240723	2.68	4820	-16.60	20240215	3915	2.68	20240723	6890	-41.65	20230816	3915	2.68	20240723	0.25	N	067170	500	76 억		267609	N	N	0	N	00	N
58	20240722	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-35	5	-0.85	41437865	10230	154.04	4100	4140	4000	5320	2870	4095	4050.62	1.75	0	-1038	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	625	-3.62	0.47	12	0.07	-1120.00	8731.00	6890	20230816	-41.07	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6890	-41.07	20230816	3990	1.75	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
59	20240722	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-35	5	-0.85	38916605	9609	144.69	4100	4140	4000	5320	2870	4095	4050.02	1.75	0	-980	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	625	-3.62	0.47	12	0.06	-1120.00	8731.00	6890	20230816	-41.07	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6890	-41.07	20230816	3990	1.75	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
60	20240722	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-40	5	-0.98	22269015	5482	82.55	4100	4140	4045	5320	2870	4095	4062.21	1.75	0	-797	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	624	-3.62	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-41.15	3990	20240403	1.63	4820	-15.87	20240215	3990	1.63	20240403	6890	-41.15	20230816	3990	1.63	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
61	20240722	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-40	5	-0.98	7162350	1756	26.44	4100	4140	4055	5320	2870	4095	4078.79	1.75	0	-503	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	624	-3.62	0.46	12	0.01	-1120.00	8731.00	6890	20230816	-41.15	3990	20240403	1.63	4820	-15.87	20240215	3990	1.63	20240403	6890	-41.15	20230816	3990	1.63	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
62	20240722	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-15	5	-0.37	4562455	1116	16.80	4100	4140	4060	5320	2870	4095	4088.22	1.75	0	-493	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	628	-3.64	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.78	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6890	-40.78	20230816	3990	2.26	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
63	20240722	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-15	5	-0.37	4105495	1004	15.12	4100	4140	4060	5320	2870	4095	4089.14	1.75	0	-493	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	628	-3.64	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.78	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6890	-40.78	20230816	3990	2.26	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
64	20240722	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-5	5	-0.12	2418625	590	8.88	4100	4140	4085	5320	2870	4095	4099.36	1.75	0	-375	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	630	-3.65	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-40.64	3990	20240403	2.51	4820	-15.15	20240215	3990	2.51	20240403	6890	-40.64	20230816	3990	2.51	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
65	20240722	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	45	2	1.10	33000	8	0.12	4100	4140	4100	5320	2870	4095	4125.00	1.75	0	-5	4128	4111	4083	4066	4038	4120	4075	77	1225	500	2940	5	1	15391605	637	-3.70	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-39.91	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6890	-39.91	20230816	3990	3.76	20240403	0.25	N	067170	500	76 억		268647	N	N	0	N	00	N
66	20240719	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-5	5	-0.12	27047420	6641	34.06	4055	4100	4055	5330	2870	4100	4072.79	1.75	0	-504	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	630	-3.66	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-40.57	3990	20240403	2.63	4820	-15.04	20240215	3990	2.63	20240403	6890	-40.57	20230816	3990	2.63	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
67	20240719	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-40	5	-0.98	26822195	6586	33.77	4055	4100	4055	5330	2870	4100	4072.61	1.75	0	-485	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	625	-3.62	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-41.07	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6890	-41.07	20230816	3990	1.75	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
68	20240719	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-5	5	-0.12	15174105	3719	19.07	4055	4100	4055	5330	2870	4100	4080.16	1.75	0	-487	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	630	-3.66	0.47	12	0.02	-1120.00	8731.00	6890	20230816	-40.57	3990	20240403	2.63	4820	-15.04	20240215	3990	2.63	20240403	6890	-40.57	20230816	3990	2.63	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
69	20240719	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-10	5	-0.24	11341510	2780	14.26	4055	4100	4055	5330	2870	4100	4079.68	1.75	0	-487	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	630	-3.65	0.47	12	0.02	-1120.00	8731.00	6890	20230816	-40.64	3990	20240403	2.51	4820	-15.15	20240215	3990	2.51	20240403	6890	-40.64	20230816	3990	2.51	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
70	20240719	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-20	5	-0.49	8548960	2096	10.75	4055	4100	4055	5330	2870	4100	4078.70	1.75	0	-287	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	628	-3.64	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.78	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6890	-40.78	20230816	3990	2.26	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
71	20240719	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-35	5	-0.85	7922685	1942	9.96	4055	4100	4055	5330	2870	4100	4079.65	1.75	0	-293	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	626	-3.63	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-41.00	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6890	-41.00	20230816	3990	1.88	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
72	20240719	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-5	5	-0.12	4720500	1159	5.94	4055	4100	4055	5330	2870	4100	4072.91	1.75	0	-154	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	630	-3.66	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.57	3990	20240403	2.63	4820	-15.04	20240215	3990	2.63	20240403	6890	-40.57	20230816	3990	2.63	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
73	20240719	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-20	5	-0.49	142665	35	0.18	4055	4100	4055	5330	2870	4100	4076.14	1.75	0	-25	4273	4186	4108	4021	3943	4230	4065	77	1230	500	2950	5	1	15391605	628	-3.64	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-40.78	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6890	-40.78	20230816	3990	2.26	20240403	0.24	N	067170	500	76 억		269147	N	N	0	N	00	N
74	20240718	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-40	5	-0.97	79818440	19500	286.68	4030	4195	4030	5380	2900	4140	4093.25	1.75	0	-266	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	631	-3.66	0.47	12	0.13	-1120.00	8731.00	6890	20230816	-40.49	3990	20240403	2.76	4820	-14.94	20240215	3990	2.76	20240403	6890	-40.49	20230816	3990	2.76	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
75	20240718	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-15	5	-0.36	77927305	19039	279.90	4030	4195	4030	5380	2900	4140	4093.04	1.75	0	-240	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	635	-3.68	0.47	12	0.12	-1120.00	8731.00	6890	20230816	-40.13	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6890	-40.13	20230816	3990	3.38	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
76	20240718	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	71617100	17506	257.37	4030	4195	4030	5380	2900	4140	4091.00	1.75	0	-147	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	634	-3.68	0.47	12	0.11	-1120.00	8731.00	6890	20230816	-40.20	3990	20240403	3.26	4820	-14.52	20240215	3990	3.26	20240403	6890	-40.20	20230816	3990	3.26	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
77	20240718	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-30	5	-0.72	68970190	16863	247.91	4030	4195	4030	5380	2900	4140	4090.03	1.75	0	-127	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	633	-3.67	0.47	12	0.11	-1120.00	8731.00	6890	20230816	-40.35	3990	20240403	3.01	4820	-14.73	20240215	3990	3.01	20240403	6890	-40.35	20230816	3990	3.01	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
78	20240718	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-10	5	-0.24	67893800	16600	244.05	4030	4195	4030	5380	2900	4140	4089.99	1.75	0	-127	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	636	-3.69	0.47	12	0.11	-1120.00	8731.00	6890	20230816	-40.06	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6890	-40.06	20230816	3990	3.51	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
79	20240718	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-40	5	-0.97	67692870	16551	243.33	4030	4195	4030	5380	2900	4140	4089.96	1.75	0	-146	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	631	-3.66	0.47	12	0.11	-1120.00	8731.00	6890	20230816	-40.49	3990	20240403	2.76	4820	-14.94	20240215	3990	2.76	20240403	6890	-40.49	20230816	3990	2.76	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
80	20240718	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-70	5	-1.69	34169605	8368	123.02	4030	4195	4030	5380	2900	4140	4083.37	1.75	0	803	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	626	-3.63	0.47	12	0.05	-1120.00	8731.00	6890	20230816	-40.93	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6890	-40.93	20230816	3990	2.01	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
81	20240718	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	55	2	1.33	18096615	4426	65.07	4030	4195	4030	5380	2900	4140	4088.71	1.75	0	-1133	4273	4206	4163	4096	4053	4240	4130	77	1240	500	2980	5	1	15391605	646	-3.75	0.48	12	0.03	-1120.00	8731.00	6890	20230816	-39.11	3990	20240403	5.14	4820	-12.97	20240215	3990	5.14	20240403	6890	-39.11	20230816	3990	5.14	20240403	0.24	N	067170	500	76 억		269413	N	N	0	N	00	N
82	20240717	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-30	5	-0.72	28334285	6792	27.95	4120	4230	4120	5420	2920	4170	4171.71	1.75	0	630	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	637	-3.70	0.47	12	0.04	-1120.00	8731.00	6890	20230816	-39.91	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6890	-39.91	20230816	3990	3.76	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
83	20240717	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-15	5	-0.36	22565205	5402	22.23	4120	4230	4120	5420	2920	4170	4177.19	1.75	0	260	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	640	-3.71	0.48	12	0.04	-1120.00	8731.00	6890	20230816	-39.70	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6890	-39.70	20230816	3990	4.14	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
84	20240717	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	15	2	0.36	17284420	4139	17.03	4120	4230	4120	5420	2920	4170	4175.99	1.75	0	118	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	644	-3.74	0.48	12	0.03	-1120.00	8731.00	6890	20230816	-39.26	3990	20240403	4.89	4820	-13.17	20240215	3990	4.89	20240403	6890	-39.26	20230816	3990	4.89	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
85	20240717	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	0	3	0.00	13635210	3265	13.44	4120	4230	4120	5420	2920	4170	4176.17	1.75	0	368	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	642	-3.72	0.48	12	0.02	-1120.00	8731.00	6890	20230816	-39.48	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6890	-39.48	20230816	3990	4.51	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
86	20240717	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	20	2	0.48	11313860	2709	11.15	4120	4230	4120	5420	2920	4170	4176.40	1.75	0	153	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	645	-3.74	0.48	12	0.02	-1120.00	8731.00	6890	20230816	-39.19	3990	20240403	5.01	4820	-13.07	20240215	3990	5.01	20240403	6890	-39.19	20230816	3990	5.01	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
87	20240717	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	20	2	0.48	10877200	2605	10.72	4120	4230	4120	5420	2920	4170	4175.51	1.75	0	139	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	645	-3.74	0.48	12	0.02	-1120.00	8731.00	6890	20230816	-39.19	3990	20240403	5.01	4820	-13.07	20240215	3990	5.01	20240403	6890	-39.19	20230816	3990	5.01	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
88	20240717	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	60	2	1.44	10375880	2486	10.23	4120	4230	4120	5420	2920	4170	4173.72	1.75	0	140	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	651	-3.78	0.48	12	0.02	-1120.00	8731.00	6890	20230816	-38.61	3990	20240403	6.02	4820	-12.24	20240215	3990	6.02	20240403	6890	-38.61	20230816	3990	6.02	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
89	20240717	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-5	5	-0.12	4770585	1154	4.75	4120	4165	4120	5420	2920	4170	4133.96	1.75	0	267	4270	4220	4160	4110	4050	4190	4080	77	1250	500	3000	5	1	15391605	641	-3.72	0.48	12	0.01	-1120.00	8731.00	6890	20230816	-39.55	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6890	-39.55	20230816	3990	4.39	20240403	0.24	N	067170	500	76 억		268778	N	N	0	N	00	N
90	20240716	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-50	5	-1.18	101017870	24300	159.67	4190	4210	4100	5480	2955	4220	4157.11	1.75	0	-1281	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	642	-3.72	0.48	12	0.16	-1120.00	8731.00	6890	20230816	-39.48	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6890	-39.48	20230816	3990	4.51	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
91	20240716	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-35	5	-0.83	100408975	24154	158.71	4190	4210	4100	5480	2955	4220	4157.03	1.75	0	-1184	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	644	-3.74	0.48	12	0.16	-1120.00	8731.00	6890	20230816	-39.26	3990	20240403	4.89	4820	-13.17	20240215	3990	4.89	20240403	6890	-39.26	20230816	3990	4.89	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
92	20240716	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-50	5	-1.18	97731195	23513	154.50	4190	4210	4100	5480	2955	4220	4156.47	1.75	0	-877	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	642	-3.72	0.48	12	0.15	-1120.00	8731.00	6890	20230816	-39.48	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6890	-39.48	20230816	3990	4.51	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
93	20240716	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-95	5	-2.25	96962980	23328	153.28	4190	4210	4100	5480	2955	4220	4156.51	1.75	0	-858	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	635	-3.68	0.47	12	0.15	-1120.00	8731.00	6890	20230816	-40.13	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6890	-40.13	20230816	3990	3.38	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
94	20240716	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-75	5	-1.78	74579650	17910	117.68	4190	4210	4145	5480	2955	4220	4164.13	1.75	0	-662	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	638	-3.70	0.47	12	0.12	-1120.00	8731.00	6890	20230816	-39.84	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6890	-39.84	20230816	3990	3.88	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
95	20240716	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-55	5	-1.30	67396145	16182	106.33	4190	4210	4145	5480	2955	4220	4164.88	1.75	0	-30	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	641	-3.72	0.48	12	0.11	-1120.00	8731.00	6890	20230816	-39.55	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6890	-39.55	20230816	3990	4.39	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
96	20240716	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-55	5	-1.30	60171730	14444	94.91	4190	4210	4145	5480	2955	4220	4165.86	1.75	0	384	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	641	-3.72	0.48	12	0.09	-1120.00	8731.00	6890	20230816	-39.55	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6890	-39.55	20230816	3990	4.39	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
97	20240716	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-40	5	-0.95	9627425	2302	15.13	4190	4195	4165	5480	2955	4220	4182.20	1.75	0	726	4376	4297	4251	4172	4126	4275	4150	77	1260	500	3030	5	1	15391605	643	-3.73	0.48	12	0.01	-1120.00	8731.00	6890	20230816	-39.33	3990	20240403	4.76	4820	-13.28	20240215	3990	4.76	20240403	6890	-39.33	20230816	3990	4.76	20240403	0.24	N	067170	500	76 억		270059	N	N	0	N	00	N
98	20240715	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-50	5	-1.17	64266285	15219	188.10	4330	4330	4205	5550	2990	4270	4222.77	1.76	0	-1279	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	650	-3.77	0.48	12	0.10	-1120.00	8731.00	6890	20230816	-38.75	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6890	-38.75	20230816	3990	5.76	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
99	20240715	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-60	5	-1.41	59408155	14065	173.84	4330	4330	4205	5550	2990	4270	4223.83	1.76	0	-1279	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	648	-3.76	0.48	12	0.09	-1120.00	8731.00	6890	20230816	-38.90	3990	20240403	5.51	4820	-12.66	20240215	3990	5.51	20240403	6890	-38.90	20230816	3990	5.51	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
100	20240715	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-50	5	-1.17	51302135	12145	150.11	4330	4330	4205	5550	2990	4270	4224.14	1.76	0	-1282	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	650	-3.77	0.48	12	0.08	-1120.00	8731.00	6890	20230816	-38.75	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6890	-38.75	20230816	3990	5.76	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
101	20240715	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-55	5	-1.29	31911240	7550	93.31	4330	4330	4210	5550	2990	4270	4226.65	1.76	0	-1278	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	649	-3.76	0.48	12	0.05	-1120.00	8731.00	6890	20230816	-38.82	3990	20240403	5.64	4820	-12.55	20240215	3990	5.64	20240403	6890	-38.82	20230816	3990	5.64	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
102	20240715	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-40	5	-0.94	23543945	5572	68.87	4330	4330	4210	5550	2990	4270	4225.40	1.76	0	-1014	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	651	-3.78	0.48	12	0.04	-1120.00	8731.00	6890	20230816	-38.61	3990	20240403	6.02	4820	-12.24	20240215	3990	6.02	20240403	6890	-38.61	20230816	3990	6.02	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
103	20240715	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-50	5	-1.17	13099550	3099	38.30	4330	4330	4210	5550	2990	4270	4227.02	1.76	0	-956	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	650	-3.77	0.48	12	0.02	-1120.00	8731.00	6890	20230816	-38.75	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6890	-38.75	20230816	3990	5.76	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
104	20240715	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-50	5	-1.17	7285460	1721	21.27	4330	4330	4210	5550	2990	4270	4233.27	1.76	0	-434	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	650	-3.77	0.48	12	0.01	-1120.00	8731.00	6890	20230816	-38.75	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6890	-38.75	20230816	3990	5.76	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
105	20240715	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	0	3	0.00	1189580	278	3.44	4330	4330	4270	5550	2990	4270	4279.06	1.76	0	-247	4330	4300	4270	4240	4210	4285	4225	77	1280	500	3070	5	1	15391605	657	-3.81	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.24	N	067170	500	76 억		271601	N	N	0	N	00	N
106	20240712	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-30	5	-0.70	34418680	8091	117.43	4300	4300	4240	5590	3010	4300	4253.95	1.77	0	-242	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	657	-3.81	0.49	12	0.05	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
107	20240712	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-60	5	-1.40	34036155	8001	116.12	4300	4300	4240	5590	3010	4300	4253.99	1.77	0	-186	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	653	-3.79	0.49	12	0.05	-1120.00	8731.00	6890	20230816	-38.46	3990	20240403	6.27	4820	-12.03	20240215	3990	6.27	20240403	6890	-38.46	20230816	3990	6.27	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
108	20240712	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-30	5	-0.70	27591305	6485	94.12	4300	4300	4240	5590	3010	4300	4254.63	1.77	0	-37	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	657	-3.81	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
109	20240712	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-20	5	-0.47	13727275	3221	46.75	4300	4300	4240	5590	3010	4300	4261.81	1.77	0	190	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	659	-3.82	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.88	3990	20240403	7.27	4820	-11.20	20240215	3990	7.27	20240403	6890	-37.88	20230816	3990	7.27	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
110	20240712	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-15	5	-0.35	10510120	2465	35.78	4300	4300	4240	5590	3010	4300	4263.74	1.77	0	57	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	660	-3.83	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.81	3990	20240403	7.39	4820	-11.10	20240215	3990	7.39	20240403	6890	-37.81	20230816	3990	7.39	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
111	20240712	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-45	5	-1.05	5825850	1365	19.81	4300	4300	4240	5590	3010	4300	4268.02	1.77	0	-57	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	655	-3.80	0.49	12	0.01	-1120.00	8731.00	6890	20230816	-38.24	3990	20240403	6.64	4820	-11.72	20240215	3990	6.64	20240403	6890	-38.24	20230816	3990	6.64	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
112	20240712	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-10	5	-0.23	5259505	1232	17.88	4300	4300	4240	5590	3010	4300	4269.08	1.77	0	-57	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	660	-3.83	0.49	12	0.01	-1120.00	8731.00	6890	20230816	-37.74	3990	20240403	7.52	4820	-11.00	20240215	3990	7.52	20240403	6890	-37.74	20230816	3990	7.52	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
113	20240712	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	0	3	0.00	47300	11	0.16	4300	4300	4300	5590	3010	4300	4300.00	1.77	0	0	4350	4325	4285	4260	4220	4337	4272	77	1290	500	3090	5	1	15391605	662	-3.84	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-37.59	3990	20240403	7.77	4820	-10.79	20240215	3990	7.77	20240403	6890	-37.59	20230816	3990	7.77	20240403	0.25	N	067170	500	76 억		271843	N	N	0	N	00	N
114	20240711	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	20	2	0.47	29411430	6889	56.03	4255	4310	4245	5560	3000	4280	4269.33	1.77	0	-750	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	662	-3.84	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.59	3990	20240403	7.77	4820	-10.79	20240215	3990	7.77	20240403	6890	-37.59	20230816	3990	7.77	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
115	20240711	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-30	5	-0.70	25404930	5954	48.42	4255	4310	4245	5560	3000	4280	4266.87	1.77	0	-693	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	654	-3.79	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-38.32	3990	20240403	6.52	4820	-11.83	20240215	3990	6.52	20240403	6890	-38.32	20230816	3990	6.52	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
116	20240711	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	5	2	0.12	23357825	5473	44.51	4255	4310	4245	5560	3000	4280	4267.83	1.77	0	-658	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	660	-3.83	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.81	3990	20240403	7.39	4820	-11.10	20240215	3990	7.39	20240403	6890	-37.81	20230816	3990	7.39	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
117	20240711	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	20	2	0.47	13973560	3267	26.57	4255	4310	4255	5560	3000	4280	4277.18	1.77	0	-712	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	662	-3.84	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.59	3990	20240403	7.77	4820	-10.79	20240215	3990	7.77	20240403	6890	-37.59	20230816	3990	7.77	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
118	20240711	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	20	2	0.47	11812760	2761	22.45	4255	4310	4255	5560	3000	4280	4278.44	1.77	0	-712	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	662	-3.84	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.59	3990	20240403	7.77	4820	-10.79	20240215	3990	7.77	20240403	6890	-37.59	20230816	3990	7.77	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
119	20240711	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	15	2	0.35	6701435	1567	12.74	4255	4310	4255	5560	3000	4280	4276.60	1.77	0	-737	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	661	-3.83	0.49	12	0.01	-1120.00	8731.00	6890	20230816	-37.66	3990	20240403	7.64	4820	-10.89	20240215	3990	7.64	20240403	6890	-37.66	20230816	3990	7.64	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
120	20240711	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-10	5	-0.23	2769675	650	5.29	4255	4310	4255	5560	3000	4280	4261.04	1.77	0	-87	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	657	-3.81	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
121	20240711	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	30	2	0.70	251100	59	0.48	4255	4310	4255	5560	3000	4280	4255.93	1.77	0	19	4346	4312	4281	4247	4216	4297	4232	77	1280	500	3080	5	1	15391605	663	-3.85	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-37.45	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.25	N	067170	500	76 억		272280	N	N	0	N	00	N
122	20240710	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-30	5	-0.70	52683335	12296	202.70	4300	4315	4250	5600	3020	4310	4284.59	1.77	0	-247	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	659	-3.82	0.49	12	0.08	-1120.00	8731.00	6890	20230816	-37.88	3990	20240403	7.27	4820	-11.20	20240215	3990	7.27	20240403	6890	-37.88	20230816	3990	7.27	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
123	20240710	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-60	5	-1.39	50612645	11812	194.72	4300	4315	4250	5600	3020	4310	4284.85	1.77	0	-32	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	654	-3.79	0.49	12	0.08	-1120.00	8731.00	6890	20230816	-38.32	3990	20240403	6.52	4820	-11.83	20240215	3990	6.52	20240403	6890	-38.32	20230816	3990	6.52	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
124	20240710	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-20	5	-0.46	30245960	7040	116.06	4300	4315	4280	5600	3020	4310	4296.30	1.77	0	-24	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	660	-3.83	0.49	12	0.05	-1120.00	8731.00	6890	20230816	-37.74	3990	20240403	7.52	4820	-11.00	20240215	3990	7.52	20240403	6890	-37.74	20230816	3990	7.52	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
125	20240710	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-20	5	-0.46	28183085	6560	108.14	4300	4315	4280	5600	3020	4310	4296.20	1.77	0	36	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	660	-3.83	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.74	3990	20240403	7.52	4820	-11.00	20240215	3990	7.52	20240403	6890	-37.74	20230816	3990	7.52	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
126	20240710	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-25	5	-0.58	21129395	4918	81.07	4300	4315	4280	5600	3020	4310	4296.34	1.77	0	449	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	660	-3.83	0.49	12	0.03	-1120.00	8731.00	6890	20230816	-37.81	3990	20240403	7.39	4820	-11.10	20240215	3990	7.39	20240403	6890	-37.81	20230816	3990	7.39	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
127	20240710	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-15	5	-0.35	14533600	3381	55.74	4300	4315	4290	5600	3020	4310	4298.61	1.77	0	179	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	661	-3.83	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.66	3990	20240403	7.64	4820	-10.89	20240215	3990	7.64	20240403	6890	-37.66	20230816	3990	7.64	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
128	20240710	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-15	5	-0.35	10035850	2335	38.49	4300	4315	4290	5600	3020	4310	4298.01	1.77	0	247	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	661	-3.83	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.66	3990	20240403	7.64	4820	-10.89	20240215	3990	7.64	20240403	6890	-37.66	20230816	3990	7.64	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
129	20240710	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-10	5	-0.23	1286595	299	4.93	4300	4315	4300	5600	3020	4310	4302.99	1.77	0	-294	4390	4350	4300	4260	4210	4370	4280	77	1290	500	3100	5	1	15391605	662	-3.84	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-37.59	3990	20240403	7.77	4820	-10.79	20240215	3990	7.77	20240403	6890	-37.59	20230816	3990	7.77	20240403	0.25	N	067170	500	76 억		272518	N	N	0	N	00	N
130	20240709	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	15	2	0.35	26137090	6066	83.07	4250	4340	4250	5580	3010	4295	4308.79	1.77	0	-365	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	663	-3.85	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.45	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
131	20240709	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	15	2	0.35	25951940	6023	82.48	4250	4340	4250	5580	3010	4295	4308.81	1.77	0	-365	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	663	-3.85	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.45	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
132	20240709	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	10	2	0.23	24164890	5607	76.79	4250	4340	4250	5580	3010	4295	4309.77	1.77	0	-355	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	663	-3.84	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.52	3990	20240403	7.89	4820	-10.68	20240215	3990	7.89	20240403	6890	-37.52	20230816	3990	7.89	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
133	20240709	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	15	2	0.35	17305950	4011	54.93	4250	4340	4250	5580	3010	4295	4314.62	1.77	0	-165	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	663	-3.85	0.49	12	0.03	-1120.00	8731.00	6890	20230816	-37.45	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
134	20240709	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	15	2	0.35	13327875	3088	42.29	4250	4340	4250	5580	3010	4295	4316.02	1.77	0	-165	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	663	-3.85	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.45	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
135	20240709	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	30	2	0.70	10837135	2510	34.37	4250	4340	4250	5580	3010	4295	4317.58	1.77	0	-68	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	666	-3.86	0.50	12	0.02	-1120.00	8731.00	6890	20230816	-37.23	3990	20240403	8.40	4820	-10.27	20240215	3990	8.40	20240403	6890	-37.23	20230816	3990	8.40	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
136	20240709	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	30	2	0.70	9453135	2190	29.99	4250	4340	4250	5580	3010	4295	4316.50	1.77	0	31	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	666	-3.86	0.50	12	0.01	-1120.00	8731.00	6890	20230816	-37.23	3990	20240403	8.40	4820	-10.27	20240215	3990	8.40	20240403	6890	-37.23	20230816	3990	8.40	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
137	20240709	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-25	5	-0.58	727445	171	2.34	4250	4270	4250	5580	3010	4295	4254.06	1.77	0	49	4415	4355	4280	4220	4145	4385	4250	77	1285	500	3090	5	1	15391605	657	-3.81	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.25	N	067170	500	76 억		272883	N	N	0	N	00	N
138	20240708	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	50	2	1.18	31077100	7250	44.08	4245	4340	4205	5510	2975	4245	4286.50	1.78	0	-1162	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	661	-3.83	0.49	12	0.05	-1120.00	8731.00	6890	20230816	-37.66	3990	20240403	7.64	4820	-10.89	20240215	3990	7.64	20240403	6890	-37.66	20230816	3990	7.64	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
139	20240708	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	60	2	1.41	30139790	7032	42.75	4245	4340	4205	5510	2975	4245	4286.09	1.78	0	-1169	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	663	-3.84	0.49	12	0.05	-1120.00	8731.00	6890	20230816	-37.52	3990	20240403	7.89	4820	-10.68	20240215	3990	7.89	20240403	6890	-37.52	20230816	3990	7.89	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
140	20240708	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	70	2	1.65	26254230	6128	37.26	4245	4340	4205	5510	2975	4245	4284.31	1.78	0	-665	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	664	-3.85	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.37	3990	20240403	8.15	4820	-10.48	20240215	3990	8.15	20240403	6890	-37.37	20230816	3990	8.15	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
141	20240708	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	75	2	1.77	25317875	5911	35.94	4245	4340	4205	5510	2975	4245	4283.18	1.78	0	-665	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	665	-3.86	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-37.30	3990	20240403	8.27	4820	-10.37	20240215	3990	8.27	20240403	6890	-37.30	20230816	3990	8.27	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
142	20240708	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	90	2	2.12	23219805	5425	32.98	4245	4340	4205	5510	2975	4245	4280.15	1.78	0	-738	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	667	-3.87	0.50	12	0.04	-1120.00	8731.00	6890	20230816	-37.08	3990	20240403	8.65	4820	-10.06	20240215	3990	8.65	20240403	6890	-37.08	20230816	3990	8.65	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
143	20240708	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	60	2	1.41	15237620	3574	21.73	4245	4340	4205	5510	2975	4245	4263.46	1.78	0	11	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	663	-3.84	0.49	12	0.02	-1120.00	8731.00	6890	20230816	-37.52	3990	20240403	7.89	4820	-10.68	20240215	3990	7.89	20240403	6890	-37.52	20230816	3990	7.89	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
144	20240708	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	25	2	0.59	3096385	722	4.39	4245	4340	4205	5510	2975	4245	4288.62	1.78	0	91	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	657	-3.81	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
145	20240708	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	15	2	0.35	397460	94	0.57	4245	4260	4205	5510	2975	4245	4228.30	1.78	0	0	4331	4287	4241	4197	4151	4310	4220	77	1265	500	3050	5	1	15391605	656	-3.80	0.49	12	0.00	-1120.00	8731.00	6890	20230816	-38.17	3990	20240403	6.77	4820	-11.62	20240215	3990	6.77	20240403	6890	-38.17	20230816	3990	6.77	20240403	0.25	N	067170	500	76 억		274044	N	N	0	N	00	N
146	20240705	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-5	5	-0.12	69527100	16448	34.80	4235	4285	4195	5520	2975	4250	4227.08	1.78	0	101	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	653	-3.79	0.49	12	0.11	-1120.00	8731.00	6890	20230816	-38.39	3990	20240403	6.39	4820	-11.93	20240215	3990	6.39	20240403	6890	-38.39	20230816	3990	6.39	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
147	20240705	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	5	2	0.12	68359720	16173	34.22	4235	4285	4195	5520	2975	4250	4226.78	1.78	0	101	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	655	-3.80	0.49	12	0.11	-1120.00	8731.00	6890	20230816	-38.24	3990	20240403	6.64	4820	-11.72	20240215	3990	6.64	20240403	6890	-38.24	20230816	3990	6.64	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
148	20240705	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	5	2	0.12	65467815	15493	32.78	4235	4285	4195	5520	2975	4250	4225.64	1.78	0	279	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	655	-3.80	0.49	12	0.10	-1120.00	8731.00	6890	20230816	-38.24	3990	20240403	6.64	4820	-11.72	20240215	3990	6.64	20240403	6890	-38.24	20230816	3990	6.64	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
149	20240705	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-5	5	-0.12	53945335	12776	27.03	4235	4285	4195	5520	2975	4250	4222.40	1.78	0	281	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	653	-3.79	0.49	12	0.08	-1120.00	8731.00	6890	20230816	-38.39	3990	20240403	6.39	4820	-11.93	20240215	3990	6.39	20240403	6890	-38.39	20230816	3990	6.39	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
150	20240705	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	35	2	0.82	48435350	11480	24.29	4235	4285	4195	5520	2975	4250	4219.11	1.78	0	494	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	660	-3.83	0.49	12	0.07	-1120.00	8731.00	6890	20230816	-37.81	3990	20240403	7.39	4820	-11.10	20240215	3990	7.39	20240403	6890	-37.81	20230816	3990	7.39	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
151	20240705	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-10	5	-0.24	38467445	9129	19.31	4235	4250	4195	5520	2975	4250	4213.76	1.78	0	528	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	653	-3.79	0.49	12	0.06	-1120.00	8731.00	6890	20230816	-38.46	3990	20240403	6.27	4820	-12.03	20240215	3990	6.27	20240403	6890	-38.46	20230816	3990	6.27	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
152	20240705	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	0	3	0.00	26663965	6338	13.41	4235	4250	4195	5520	2975	4250	4207.00	1.78	0	1448	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	654	-3.79	0.49	12	0.04	-1120.00	8731.00	6890	20230816	-38.32	3990	20240403	6.52	4820	-11.83	20240215	3990	6.52	20240403	6890	-38.32	20230816	3990	6.52	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
153	20240705	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-30	5	-0.71	794265	188	0.40	4235	4235	4220	5520	2975	4250	4224.81	1.78	0	-147	4463	4356	4293	4186	4123	4325	4155	77	1270	500	3060	5	1	15391605	650	-3.77	0.48	12	0.00	-1120.00	8731.00	6890	20230816	-38.75	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6890	-38.75	20230816	3990	5.76	20240403	0.25	N	067170	500	76 억		273908	N	N	0	N	00	N
154	20240704	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-155	5	-3.52	201725985	47265	132.24	4365	4400	4230	5720	3085	4405	4267.99	1.84	0	-9294	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	654	-3.79	0.49	12	0.31	-1120.00	8731.00	6890	20230816	-38.32	3990	20240403	6.52	4820	-11.83	20240215	3990	6.52	20240403	6890	-38.32	20230816	3990	6.52	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
155	20240704	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-135	5	-3.06	196959660	46144	129.10	4365	4400	4230	5720	3085	4405	4268.37	1.84	0	-9290	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	657	-3.81	0.49	12	0.30	-1120.00	8731.00	6890	20230816	-38.03	3990	20240403	7.02	4820	-11.41	20240215	3990	7.02	20240403	6890	-38.03	20230816	3990	7.02	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
156	20240704	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-145	5	-3.29	182275380	42695	119.45	4365	4400	4230	5720	3085	4405	4269.24	1.84	0	-8519	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	656	-3.80	0.49	12	0.28	-1120.00	8731.00	6890	20230816	-38.17	3990	20240403	6.77	4820	-11.62	20240215	3990	6.77	20240403	6890	-38.17	20230816	3990	6.77	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
157	20240704	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-145	5	-3.29	160134105	37481	104.86	4365	4400	4250	5720	3085	4405	4272.41	1.84	0	-8180	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	656	-3.80	0.49	12	0.24	-1120.00	8731.00	6890	20230816	-38.17	3990	20240403	6.77	4820	-11.62	20240215	3990	6.77	20240403	6890	-38.17	20230816	3990	6.77	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
158	20240704	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-150	5	-3.41	155833825	36471	102.04	4365	4400	4250	5720	3085	4405	4272.81	1.84	0	-8166	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	655	-3.80	0.49	12	0.24	-1120.00	8731.00	6890	20230816	-38.24	3990	20240403	6.64	4820	-11.72	20240215	3990	6.64	20240403	6890	-38.24	20230816	3990	6.64	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
159	20240704	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-130	5	-2.95	144465245	33801	94.57	4365	4400	4250	5720	3085	4405	4273.99	1.84	0	-8164	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	658	-3.82	0.49	12	0.22	-1120.00	8731.00	6890	20230816	-37.95	3990	20240403	7.14	4820	-11.31	20240215	3990	7.14	20240403	6890	-37.95	20230816	3990	7.14	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
160	20240704	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-95	5	-2.16	59411785	13832	38.70	4365	4400	4265	5720	3085	4405	4295.24	1.84	0	-3148	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	663	-3.85	0.49	12	0.09	-1120.00	8731.00	6890	20230816	-37.45	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
161	20240704	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-5	5	-0.11	2701970	619	1.73	4365	4400	4365	5720	3085	4405	4365.06	1.84	0	110	4481	4442	4401	4362	4321	4422	4342	77	1315	500	3170	5	1	15391605	677	-3.93	0.50	12	0.00	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.25	N	067170	500	76 억		282816	N	N	0	N	00	N
162	20240703	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-50	5	-1.12	156490600	35715	341.22	4440	4440	4360	5790	3120	4455	4381.65	1.86	0	-2970	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	678	-3.93	0.50	12	0.23	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
163	20240703	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-95	5	-2.13	140198700	31982	305.55	4440	4440	4360	5790	3120	4455	4383.68	1.86	0	-2562	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	671	-3.89	0.50	12	0.21	-1120.00	8731.00	6890	20230816	-36.72	3990	20240403	9.27	4820	-9.54	20240215	3990	9.27	20240403	6890	-36.72	20230816	3990	9.27	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
164	20240703	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-80	5	-1.80	113724365	25929	247.72	4440	4440	4375	5790	3120	4455	4385.99	1.86	0	-1644	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	673	-3.91	0.50	12	0.17	-1120.00	8731.00	6890	20230816	-36.50	3990	20240403	9.65	4820	-9.23	20240215	3990	9.65	20240403	6890	-36.50	20230816	3990	9.65	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
165	20240703	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-75	5	-1.68	107266575	24455	233.64	4440	4440	4375	5790	3120	4455	4386.28	1.86	0	-1382	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	674	-3.91	0.50	12	0.16	-1120.00	8731.00	6890	20230816	-36.43	3990	20240403	9.77	4820	-9.13	20240215	3990	9.77	20240403	6890	-36.43	20230816	3990	9.77	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
166	20240703	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-60	5	-1.35	85161440	19423	185.56	4440	4440	4375	5790	3120	4455	4384.57	1.86	0	-29	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	676	-3.92	0.50	12	0.13	-1120.00	8731.00	6890	20230816	-36.21	3990	20240403	10.15	4820	-8.82	20240215	3990	10.15	20240403	6890	-36.21	20230816	3990	10.15	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
167	20240703	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-55	5	-1.23	77553130	17692	169.03	4440	4440	4375	5790	3120	4455	4383.51	1.86	0	-80	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	677	-3.93	0.50	12	0.11	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
168	20240703	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-50	5	-1.12	24908195	5671	54.18	4440	4440	4380	5790	3120	4455	4392.21	1.86	0	1838	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	678	-3.93	0.50	12	0.04	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
169	20240703	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-55	5	-1.23	594065	135	1.29	4440	4440	4385	5790	3120	4455	4400.48	1.86	0	-122	4535	4495	4445	4405	4355	4470	4380	77	1335	500	3200	5	1	15391605	677	-3.93	0.50	12	0.00	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.25	N	067170	500	76 억		286584	N	N	0	N	00	N
170	20240702	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-40	5	-0.89	45894295	10387	87.43	4485	4485	4395	5840	3150	4495	4418.44	1.88	0	-2979	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	686	-3.98	0.51	12	0.07	-1120.00	8731.00	6890	20230816	-35.34	3990	20240403	11.65	4820	-7.57	20240215	3990	11.65	20240403	6890	-35.34	20230816	3990	11.65	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
171	20240702	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-80	5	-1.78	41903215	9486	79.84	4485	4485	4395	5840	3150	4495	4417.37	1.88	0	-2825	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	680	-3.94	0.51	12	0.06	-1120.00	8731.00	6890	20230816	-35.92	3990	20240403	10.65	4820	-8.40	20240215	3990	10.65	20240403	6890	-35.92	20230816	3990	10.65	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
172	20240702	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-60	5	-1.33	34689580	7850	66.07	4485	4485	4395	5840	3150	4495	4419.05	1.88	0	-1601	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	683	-3.96	0.51	12	0.05	-1120.00	8731.00	6890	20230816	-35.63	3990	20240403	11.15	4820	-7.99	20240215	3990	11.15	20240403	6890	-35.63	20230816	3990	11.15	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
173	20240702	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-85	5	-1.89	24728745	5587	47.02	4485	4485	4395	5840	3150	4495	4426.12	1.88	0	-1694	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	679	-3.94	0.51	12	0.04	-1120.00	8731.00	6890	20230816	-35.99	3990	20240403	10.53	4820	-8.51	20240215	3990	10.53	20240403	6890	-35.99	20230816	3990	10.53	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
174	20240702	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-90	5	-2.00	16670010	3764	31.68	4485	4485	4395	5840	3150	4495	4428.80	1.88	0	-1540	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	678	-3.93	0.50	12	0.02	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
175	20240702	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-90	5	-2.00	10379480	2338	19.68	4485	4485	4405	5840	3150	4495	4439.47	1.88	0	-1081	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	678	-3.93	0.50	12	0.02	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
176	20240702	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-40	5	-0.89	8685120	1954	16.45	4485	4485	4405	5840	3150	4495	4444.79	1.88	0	-1012	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	686	-3.98	0.51	12	0.01	-1120.00	8731.00	6890	20230816	-35.34	3990	20240403	11.65	4820	-7.57	20240215	3990	11.65	20240403	6890	-35.34	20230816	3990	11.65	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
177	20240702	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-45	5	-1.00	965075	216	1.82	4485	4485	4450	5840	3150	4495	4467.94	1.88	0	-15	4575	4535	4455	4415	4335	4555	4435	77	1345	500	3230	5	1	15391605	685	-3.97	0.51	12	0.00	-1120.00	8731.00	6890	20230816	-35.41	3990	20240403	11.53	4820	-7.68	20240215	3990	11.53	20240403	6890	-35.41	20230816	3990	11.53	20240403	0.26	N	067170	500	76 억		289563	N	N	0	N	00	N
178	20240701	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	95	2	2.16	52390340	11879	25.21	4385	4495	4375	5720	3080	4400	4410.19	1.88	0	-44	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	692	-4.01	0.51	12	0.08	-1120.00	8731.00	6890	20230816	-34.76	3990	20240403	12.66	4820	-6.74	20240215	3990	12.66	20240403	6890	-34.76	20230816	3990	12.66	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
179	20240701	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	5	2	0.11	46085630	10476	22.23	4385	4450	4375	5720	3080	4400	4399.16	1.88	0	-281	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	678	-3.93	0.50	12	0.07	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
180	20240701	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	15	2	0.34	39961505	9094	19.30	4385	4450	4375	5720	3080	4400	4394.27	1.88	0	333	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	680	-3.94	0.51	12	0.06	-1120.00	8731.00	6890	20230816	-35.92	3990	20240403	10.65	4820	-8.40	20240215	3990	10.65	20240403	6890	-35.92	20230816	3990	10.65	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
181	20240701	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	10	2	0.23	33157420	7551	16.03	4385	4450	4375	5720	3080	4400	4391.13	1.88	0	-47	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	679	-3.94	0.51	12	0.05	-1120.00	8731.00	6890	20230816	-35.99	3990	20240403	10.53	4820	-8.51	20240215	3990	10.53	20240403	6890	-35.99	20230816	3990	10.53	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
182	20240701	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-25	5	-0.57	30237275	6887	14.62	4385	4450	4375	5720	3080	4400	4390.49	1.88	0	-276	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	673	-3.91	0.50	12	0.04	-1120.00	8731.00	6890	20230816	-36.50	3990	20240403	9.65	4820	-9.23	20240215	3990	9.65	20240403	6890	-36.50	20230816	3990	9.65	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
183	20240701	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-25	5	-0.57	27615655	6288	13.35	4385	4450	4375	5720	3080	4400	4391.80	1.88	0	-297	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	673	-3.91	0.50	12	0.04	-1120.00	8731.00	6890	20230816	-36.50	3990	20240403	9.65	4820	-9.23	20240215	3990	9.65	20240403	6890	-36.50	20230816	3990	9.65	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
184	20240701	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	5	2	0.11	8516490	1933	4.10	4385	4450	4385	5720	3080	4400	4405.84	1.88	0	-374	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	678	-3.93	0.50	12	0.01	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N
185	20240701	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	0	3	0.00	1042405	237	0.50	4385	4400	4385	5720	3080	4400	4398.33	1.88	0	138	4600	4500	4425	4325	4250	4462	4287	77	1320	500	3160	5	1	15391605	677	-3.93	0.50	12	0.00	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.26	N	067170	500	76 억		289585	N	N	0	N	00	N