KissMeData/067170/price/prices-20240801.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	20240830	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-5	5	-0.13	20555475	5411	50.00	3805	3845	3780	4945	2665	3805	3798.83	1.63	0	-848	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	585	-3.39	0.44	12	0.04	-1120.00	8731.00	5530	20230824	-31.28	3600	20240805	5.56	4820	-21.16	20240215	3600	5.56	20240805	5490	-30.78	20230830	3600	5.56	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
3	20240830	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	5	2	0.13	19886525	5235	48.37	3805	3845	3780	4945	2665	3805	3798.76	1.63	0	-839	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	586	-3.40	0.44	12	0.03	-1120.00	8731.00	5530	20230824	-31.10	3600	20240805	5.83	4820	-20.95	20240215	3600	5.83	20240805	5490	-30.60	20230830	3600	5.83	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
4	20240830	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	5	2	0.13	17802255	4687	43.31	3805	3845	3780	4945	2665	3805	3798.22	1.63	0	-784	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	586	-3.40	0.44	12	0.03	-1120.00	8731.00	5530	20230824	-31.10	3600	20240805	5.83	4820	-20.95	20240215	3600	5.83	20240805	5490	-30.60	20230830	3600	5.83	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
5	20240830	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	0	3	0.00	15299455	4030	37.24	3805	3845	3780	4945	2665	3805	3796.39	1.63	0	-741	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	586	-3.40	0.44	12	0.03	-1120.00	8731.00	5530	20230824	-31.19	3600	20240805	5.69	4820	-21.06	20240215	3600	5.69	20240805	5490	-30.69	20230830	3600	5.69	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
6	20240830	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	10	2	0.26	14135300	3724	34.41	3805	3845	3780	4945	2665	3805	3795.73	1.63	0	-545	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	587	-3.41	0.44	12	0.02	-1120.00	8731.00	5530	20230824	-31.01	3600	20240805	5.97	4820	-20.85	20240215	3600	5.97	20240805	5490	-30.51	20230830	3600	5.97	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
7	20240830	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-10	5	-0.26	5842170	1540	14.23	3805	3845	3780	4945	2665	3805	3793.62	1.63	0	-281	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	584	-3.39	0.43	12	0.01	-1120.00	8731.00	5530	20230824	-31.37	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	5490	-30.87	20230830	3600	5.42	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
8	20240830	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	0	3	0.00	1460030	383	3.54	3805	3845	3790	4945	2665	3805	3812.09	1.63	0	-124	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	586	-3.40	0.44	12	0.00	-1120.00	8731.00	5530	20230824	-31.19	3600	20240805	5.69	4820	-21.06	20240215	3600	5.69	20240805	5490	-30.69	20230830	3600	5.69	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
9	20240830	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	40	2	1.05	417360	110	1.02	3805	3845	3790	4945	2665	3805	3794.18	1.63	0	-1	3948	3876	3833	3761	3718	3855	3740	77	1140	500	2730	5	1	15391605	592	-3.43	0.44	12	0.00	-1120.00	8731.00	5530	20230824	-30.47	3600	20240805	6.81	4820	-20.23	20240215	3600	6.81	20240805	5490	-29.96	20230830	3600	6.81	20240805	0.32	N	067170	500	76 억		251140	N	N	0	N	00	N
10	20240829	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-75	5	-1.93	41320415	10823	84.63	3875	3905	3790	5040	2720	3880	3817.83	1.66	0	-4703	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	586	-3.40	0.44	12	0.07	-1120.00	8731.00	5530	20230824	-31.19	3600	20240805	5.69	4820	-21.06	20240215	3600	5.69	20240805	5500	-30.82	20230829	3600	5.69	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
11	20240829	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-80	5	-2.06	40165265	10519	82.26	3875	3905	3790	5040	2720	3880	3818.35	1.66	0	-4535	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	585	-3.39	0.44	12	0.07	-1120.00	8731.00	5530	20230824	-31.28	3600	20240805	5.56	4820	-21.16	20240215	3600	5.56	20240805	5500	-30.91	20230829	3600	5.56	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
12	20240829	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-70	5	-1.80	37359105	9781	76.49	3875	3905	3790	5040	2720	3880	3819.56	1.66	0	-4323	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	586	-3.40	0.44	12	0.06	-1120.00	8731.00	5530	20230824	-31.10	3600	20240805	5.83	4820	-20.95	20240215	3600	5.83	20240805	5500	-30.73	20230829	3600	5.83	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
13	20240829	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-35	5	-0.90	37294275	9764	76.35	3875	3905	3790	5040	2720	3880	3819.57	1.66	0	-4306	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	592	-3.43	0.44	12	0.06	-1120.00	8731.00	5530	20230824	-30.47	3600	20240805	6.81	4820	-20.23	20240215	3600	6.81	20240805	5500	-30.09	20230829	3600	6.81	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
14	20240829	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-35	5	-0.90	19821310	5175	40.47	3875	3905	3810	5040	2720	3880	3830.20	1.66	0	-2915	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	592	-3.43	0.44	12	0.03	-1120.00	8731.00	5530	20230824	-30.47	3600	20240805	6.81	4820	-20.23	20240215	3600	6.81	20240805	5500	-30.09	20230829	3600	6.81	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
15	20240829	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-55	5	-1.42	14516825	3788	29.62	3875	3905	3810	5040	2720	3880	3832.32	1.66	0	-1875	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	589	-3.42	0.44	12	0.02	-1120.00	8731.00	5530	20230824	-30.83	3600	20240805	6.25	4820	-20.64	20240215	3600	6.25	20240805	5500	-30.45	20230829	3600	6.25	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
16	20240829	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	25	2	0.64	8702515	2271	17.76	3875	3905	3810	5040	2720	3880	3832.02	1.66	0	-828	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	601	-3.49	0.45	12	0.01	-1120.00	8731.00	5530	20230824	-29.39	3600	20240805	8.47	4820	-18.98	20240215	3600	8.47	20240805	5500	-29.00	20230829	3600	8.47	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
17	20240829	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-30	5	-0.77	301935	78	0.61	3875	3875	3850	5040	2720	3880	3870.96	1.66	0	-12	3973	3926	3878	3831	3783	3950	3855	77	1160	500	2790	5	1	15391605	593	-3.44	0.44	12	0.00	-1120.00	8731.00	5530	20230824	-30.38	3600	20240805	6.94	4820	-20.12	20240215	3600	6.94	20240805	5500	-30.00	20230829	3600	6.94	20240805	0.32	N	067170	500	76 억		255812	N	N	0	N	00	N
18	20240828	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-30	5	-0.77	48661485	12590	171.71	3860	3925	3830	5080	2740	3910	3865.03	1.68	0	-2085	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	597	-3.46	0.44	12	0.08	-1120.00	8731.00	5530	20230824	-29.84	3600	20240805	7.78	4820	-19.50	20240215	3600	7.78	20240805	5500	-29.45	20230829	3600	7.78	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
19	20240828	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-60	5	-1.53	46869765	12127	165.40	3860	3925	3830	5080	2740	3910	3864.91	1.68	0	-1952	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	593	-3.44	0.44	12	0.08	-1120.00	8731.00	5530	20230824	-30.38	3600	20240805	6.94	4820	-20.12	20240215	3600	6.94	20240805	5500	-30.00	20230829	3600	6.94	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
20	20240828	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-60	5	-1.53	39253985	10145	138.37	3860	3925	3840	5080	2740	3910	3869.29	1.68	0	-1422	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	593	-3.44	0.44	12	0.07	-1120.00	8731.00	5530	20230824	-30.38	3600	20240805	6.94	4820	-20.12	20240215	3600	6.94	20240805	5500	-30.00	20230829	3600	6.94	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
21	20240828	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-60	5	-1.53	37404380	9665	131.82	3860	3925	3840	5080	2740	3910	3870.09	1.68	0	-1083	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	593	-3.44	0.44	12	0.06	-1120.00	8731.00	5530	20230824	-30.38	3600	20240805	6.94	4820	-20.12	20240215	3600	6.94	20240805	5500	-30.00	20230829	3600	6.94	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
22	20240828	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-60	5	-1.53	36599725	9456	128.97	3860	3925	3840	5080	2740	3910	3870.53	1.68	0	-1061	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	593	-3.44	0.44	12	0.06	-1120.00	8731.00	5530	20230824	-30.38	3600	20240805	6.94	4820	-20.12	20240215	3600	6.94	20240805	5500	-30.00	20230829	3600	6.94	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
23	20240828	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-35	5	-0.90	15983585	4114	56.11	3860	3925	3860	5080	2740	3910	3885.17	1.68	0	-794	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	596	-3.46	0.44	12	0.03	-1120.00	8731.00	5530	20230824	-29.93	3600	20240805	7.64	4820	-19.61	20240215	3600	7.64	20240805	5500	-29.55	20230829	3600	7.64	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
24	20240828	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	0	3	0.00	12514730	3223	43.96	3860	3910	3860	5080	2740	3910	3882.94	1.68	0	-565	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	602	-3.49	0.45	12	0.02	-1120.00	8731.00	5530	20230824	-29.29	3600	20240805	8.61	4820	-18.88	20240215	3600	8.61	20240805	5500	-28.91	20230829	3600	8.61	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
25	20240828	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-25	5	-0.64	3859555	997	13.60	3860	3905	3860	5080	2740	3910	3871.17	1.68	0	335	4046	3977	3921	3852	3796	3950	3825	77	1170	500	2810	5	1	15391605	598	-3.47	0.44	12	0.01	-1120.00	8731.00	5530	20230824	-29.75	3600	20240805	7.92	4820	-19.40	20240215	3600	7.92	20240805	5500	-29.36	20230829	3600	7.92	20240805	0.32	N	067170	500	76 억		257894	N	N	0	N	00	N
26	20240827	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-5	5	-0.13	28457540	7332	106.05	3915	3990	3865	5080	2745	3915	3881.28	1.68	0	-1381	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	602	-3.49	0.45	12	0.05	-1120.00	8731.00	5640	20230821	-30.67	3600	20240805	8.61	4820	-18.88	20240215	3600	8.61	20240805	5500	-28.91	20230829	3600	8.61	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
27	20240827	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-15	5	-0.38	26320225	6785	98.13	3915	3990	3865	5080	2745	3915	3879.18	1.68	0	-1259	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	600	-3.48	0.45	12	0.04	-1120.00	8731.00	5640	20230821	-30.85	3600	20240805	8.33	4820	-19.09	20240215	3600	8.33	20240805	5500	-29.09	20230829	3600	8.33	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
28	20240827	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-20	5	-0.51	22175790	5728	82.85	3915	3915	3865	5080	2745	3915	3871.47	1.68	0	-715	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	600	-3.48	0.45	12	0.04	-1120.00	8731.00	5640	20230821	-30.94	3600	20240805	8.19	4820	-19.19	20240215	3600	8.19	20240805	5500	-29.18	20230829	3600	8.19	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
29	20240827	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-40	5	-1.02	21465350	5545	80.20	3915	3915	3865	5080	2745	3915	3871.12	1.68	0	-606	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	596	-3.46	0.44	12	0.04	-1120.00	8731.00	5640	20230821	-31.29	3600	20240805	7.64	4820	-19.61	20240215	3600	7.64	20240805	5500	-29.55	20230829	3600	7.64	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
30	20240827	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-25	5	-0.64	15805920	4085	59.08	3915	3915	3865	5080	2745	3915	3869.26	1.68	0	-475	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	599	-3.47	0.45	12	0.03	-1120.00	8731.00	5640	20230821	-31.03	3600	20240805	8.06	4820	-19.29	20240215	3600	8.06	20240805	5500	-29.27	20230829	3600	8.06	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
31	20240827	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-25	5	-0.64	15347885	3967	57.38	3915	3915	3865	5080	2745	3915	3868.89	1.68	0	-407	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	599	-3.47	0.45	12	0.03	-1120.00	8731.00	5640	20230821	-31.03	3600	20240805	8.06	4820	-19.29	20240215	3600	8.06	20240805	5500	-29.27	20230829	3600	8.06	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
32	20240827	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-45	5	-1.15	7973830	2061	29.81	3915	3915	3865	5080	2745	3915	3868.91	1.68	0	-247	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	596	-3.46	0.44	12	0.01	-1120.00	8731.00	5640	20230821	-31.38	3600	20240805	7.50	4820	-19.71	20240215	3600	7.50	20240805	5500	-29.64	20230829	3600	7.50	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
33	20240827	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-15	5	-0.38	179460	46	0.67	3915	3915	3900	5080	2745	3915	3901.30	1.68	0	-45	3985	3950	3910	3875	3835	3930	3855	77	1165	500	2810	5	1	15391605	600	-3.48	0.45	12	0.00	-1120.00	8731.00	5640	20230821	-30.85	3600	20240805	8.33	4820	-19.09	20240215	3600	8.33	20240805	5500	-29.09	20230829	3600	8.33	20240805	0.32	N	067170	500	76 억		259275	N	N	0	N	00	N
34	20240826	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-5	5	-0.13	26948770	6914	75.80	3920	3945	3870	5090	2745	3920	3897.71	1.69	0	-826	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	603	-3.50	0.45	12	0.04	-1120.00	8731.00	5640	20230821	-30.59	3600	20240805	8.75	4820	-18.78	20240215	3600	8.75	20240805	5500	-28.82	20230829	3600	8.75	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
35	20240826	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-35	5	-0.89	24326140	6243	68.45	3920	3945	3870	5090	2745	3920	3896.55	1.69	0	-569	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	598	-3.47	0.44	12	0.04	-1120.00	8731.00	5640	20230821	-31.12	3600	20240805	7.92	4820	-19.40	20240215	3600	7.92	20240805	5500	-29.36	20230829	3600	7.92	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
36	20240826	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-30	5	-0.77	23397605	6004	65.83	3920	3945	3870	5090	2745	3920	3897.00	1.69	0	-569	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	599	-3.47	0.45	12	0.04	-1120.00	8731.00	5640	20230821	-31.03	3600	20240805	8.06	4820	-19.29	20240215	3600	8.06	20240805	5500	-29.27	20230829	3600	8.06	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
37	20240826	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-15	5	-0.38	23207160	5955	65.29	3920	3945	3870	5090	2745	3920	3897.09	1.69	0	-550	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	601	-3.49	0.45	12	0.04	-1120.00	8731.00	5640	20230821	-30.76	3600	20240805	8.47	4820	-18.98	20240215	3600	8.47	20240805	5500	-29.00	20230829	3600	8.47	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
38	20240826	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-15	5	-0.38	15635650	4011	43.98	3920	3945	3870	5090	2745	3920	3898.19	1.69	0	-435	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	601	-3.49	0.45	12	0.03	-1120.00	8731.00	5640	20230821	-30.76	3600	20240805	8.47	4820	-18.98	20240215	3600	8.47	20240805	5500	-29.00	20230829	3600	8.47	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
39	20240826	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-5	5	-0.13	11530375	2956	32.41	3920	3945	3870	5090	2745	3920	3900.67	1.69	0	-60	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	603	-3.50	0.45	12	0.02	-1120.00	8731.00	5640	20230821	-30.59	3600	20240805	8.75	4820	-18.78	20240215	3600	8.75	20240805	5500	-28.82	20230829	3600	8.75	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
40	20240826	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	0	3	0.00	5656430	1451	15.91	3920	3945	3870	5090	2745	3920	3898.30	1.69	0	-44	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	603	-3.50	0.45	12	0.01	-1120.00	8731.00	5640	20230821	-30.50	3600	20240805	8.89	4820	-18.67	20240215	3600	8.89	20240805	5500	-28.73	20230829	3600	8.89	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
41	20240826	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	5	2	0.13	1423355	363	3.98	3920	3925	3920	5090	2745	3920	3921.09	1.69	0	-162	3973	3946	3923	3896	3873	3960	3910	77	1170	500	2820	5	1	15391605	604	-3.50	0.45	12	0.00	-1120.00	8731.00	5640	20230821	-30.41	3600	20240805	9.03	4820	-18.57	20240215	3600	9.03	20240805	5500	-28.64	20230829	3600	9.03	20240805	0.33	N	067170	500	76 억		260084	N	N	0	N	00	N
42	20240823	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-35	5	-0.88	35701340	9121	27.52	3905	3950	3900	5140	2770	3955	3914.13	1.71	0	-3056	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	603	-3.50	0.45	12	0.06	-1120.00	8731.00	5740	20230817	-31.71	3600	20240805	8.89	4820	-18.67	20240215	3600	8.89	20240805	5530	-29.11	20230824	3600	8.89	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
43	20240823	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-45	5	-1.14	31998095	8176	24.67	3905	3950	3900	5140	2770	3955	3913.66	1.71	0	-2593	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	602	-3.49	0.45	12	0.05	-1120.00	8731.00	5740	20230817	-31.88	3600	20240805	8.61	4820	-18.88	20240215	3600	8.61	20240805	5530	-29.29	20230824	3600	8.61	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
44	20240823	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-25	5	-0.63	23210140	5931	17.90	3905	3950	3900	5140	2770	3955	3913.36	1.71	0	-1971	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	605	-3.51	0.45	12	0.04	-1120.00	8731.00	5740	20230817	-31.53	3600	20240805	9.17	4820	-18.46	20240215	3600	9.17	20240805	5530	-28.93	20230824	3600	9.17	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
45	20240823	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-20	5	-0.51	18654690	4765	14.38	3905	3950	3900	5140	2770	3955	3914.94	1.71	0	-1805	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	606	-3.51	0.45	12	0.03	-1120.00	8731.00	5740	20230817	-31.45	3600	20240805	9.31	4820	-18.36	20240215	3600	9.31	20240805	5530	-28.84	20230824	3600	9.31	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
46	20240823	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-45	5	-1.14	15513655	3965	11.96	3905	3950	3900	5140	2770	3955	3912.65	1.71	0	-1399	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	602	-3.49	0.45	12	0.03	-1120.00	8731.00	5740	20230817	-31.88	3600	20240805	8.61	4820	-18.88	20240215	3600	8.61	20240805	5530	-29.29	20230824	3600	8.61	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
47	20240823	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-50	5	-1.26	14704135	3758	11.34	3905	3950	3900	5140	2770	3955	3912.76	1.71	0	-1249	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	601	-3.49	0.45	12	0.02	-1120.00	8731.00	5740	20230817	-31.97	3600	20240805	8.47	4820	-18.98	20240215	3600	8.47	20240805	5530	-29.39	20230824	3600	8.47	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
48	20240823	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-5	5	-0.13	5287880	1349	4.07	3905	3950	3900	5140	2770	3955	3919.85	1.71	0	228	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	608	-3.53	0.45	12	0.01	-1120.00	8731.00	5740	20230817	-31.18	3600	20240805	9.72	4820	-18.05	20240215	3600	9.72	20240805	5530	-28.57	20230824	3600	9.72	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
49	20240823	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-5	5	-0.13	2613445	669	2.02	3905	3950	3900	5140	2770	3955	3906.49	1.71	0	260	4231	4092	3996	3857	3761	4045	3810	77	1185	500	2840	5	1	15391605	608	-3.53	0.45	12	0.00	-1120.00	8731.00	5740	20230817	-31.18	3600	20240805	9.72	4820	-18.05	20240215	3600	9.72	20240805	5530	-28.57	20230824	3600	9.72	20240805	0.36	N	067170	500	76 억		263083	N	N	0	N	00	N
50	20240822	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	-140	5	-3.42	132319830	33139	48.89	4095	4135	3900	5320	2870	4095	3993.10	1.70	0	1229	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	609	-3.53	0.45	12	0.22	-1120.00	8731.00	6890	20230816	-42.60	3600	20240805	9.86	4820	-17.95	20240215	3600	9.86	20240805	5530	-28.48	20230824	3600	9.86	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
51	20240822	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-110	5	-2.69	129668230	32469	47.90	4095	4135	3900	5320	2870	4095	3993.60	1.70	0	1275	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	613	-3.56	0.46	12	0.21	-1120.00	8731.00	6890	20230816	-42.16	3600	20240805	10.69	4820	-17.32	20240215	3600	10.69	20240805	5530	-27.94	20230824	3600	10.69	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
52	20240822	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-125	5	-3.05	122441800	30645	45.21	4095	4135	3900	5320	2870	4095	3995.49	1.70	0	1204	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	611	-3.54	0.45	12	0.20	-1120.00	8731.00	6890	20230816	-42.38	3600	20240805	10.28	4820	-17.63	20240215	3600	10.28	20240805	5530	-28.21	20230824	3600	10.28	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
53	20240822	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-105	5	-2.56	121420740	30388	44.83	4095	4135	3900	5320	2870	4095	3995.68	1.70	0	1366	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	614	-3.56	0.46	12	0.20	-1120.00	8731.00	6890	20230816	-42.09	3600	20240805	10.83	4820	-17.22	20240215	3600	10.83	20240805	5530	-27.85	20230824	3600	10.83	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
54	20240822	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-155	5	-3.79	112932475	28254	41.69	4095	4135	3900	5320	2870	4095	3997.04	1.70	0	2228	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	606	-3.52	0.45	12	0.18	-1120.00	8731.00	6890	20230816	-42.82	3600	20240805	9.44	4820	-18.26	20240215	3600	9.44	20240805	5530	-28.75	20230824	3600	9.44	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
55	20240822	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	-140	5	-3.42	98455865	24587	36.28	4095	4135	3900	5320	2870	4095	4004.39	1.70	0	2762	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	609	-3.53	0.45	12	0.16	-1120.00	8731.00	6890	20230816	-42.60	3600	20240805	9.86	4820	-17.95	20240215	3600	9.86	20240805	5530	-28.48	20230824	3600	9.86	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
56	20240822	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-45	5	-1.10	30627210	7545	11.13	4095	4135	4020	5320	2870	4095	4059.27	1.70	0	50	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	623	-3.62	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-41.22	3600	20240805	12.50	4820	-15.98	20240215	3600	12.50	20240805	5530	-26.76	20230824	3600	12.50	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
57	20240822	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	30	2	0.73	8751420	2160	3.19	4095	4135	4025	5320	2870	4095	4051.58	1.70	0	1279	4405	4250	4170	4015	3935	4210	3975	77	1225	500	2940	5	1	15391605	635	-3.68	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.13	3600	20240805	14.58	4820	-14.42	20240215	3600	14.58	20240805	5530	-25.41	20230824	3600	14.58	20240805	0.32	N	067170	500	76 억		261811	N	N	0	N	00	N
58	20240821	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-175	5	-4.10	282956590	67776	34.89	4175	4325	4090	5550	2990	4270	4174.88	1.63	0	10395	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	630	-3.66	0.47	12	0.44	-1120.00	8731.00	6890	20230816	-40.57	3600	20240805	13.75	4820	-15.04	20240215	3600	13.75	20240805	5640	-27.39	20230821	3600	13.75	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
59	20240821	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-145	5	-3.40	278029095	66573	34.27	4175	4325	4095	5550	2990	4270	4176.30	1.63	0	10392	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	635	-3.68	0.47	12	0.43	-1120.00	8731.00	6890	20230816	-40.13	3600	20240805	14.58	4820	-14.42	20240215	3600	14.58	20240805	5640	-26.86	20230821	3600	14.58	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
60	20240821	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-130	5	-3.04	240789510	57516	29.61	4175	4325	4095	5550	2990	4270	4186.48	1.63	0	9580	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	637	-3.70	0.47	12	0.37	-1120.00	8731.00	6890	20230816	-39.91	3600	20240805	15.00	4820	-14.11	20240215	3600	15.00	20240805	5640	-26.60	20230821	3600	15.00	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
61	20240821	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-130	5	-3.04	227475065	54315	27.96	4175	4325	4095	5550	2990	4270	4188.07	1.63	0	9605	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	637	-3.70	0.47	12	0.35	-1120.00	8731.00	6890	20230816	-39.91	3600	20240805	15.00	4820	-14.11	20240215	3600	15.00	20240805	5640	-26.60	20230821	3600	15.00	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
62	20240821	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-145	5	-3.40	193558175	46056	23.71	4175	4325	4100	5550	2990	4270	4202.67	1.63	0	7966	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	635	-3.68	0.47	12	0.30	-1120.00	8731.00	6890	20230816	-40.13	3600	20240805	14.58	4820	-14.42	20240215	3600	14.58	20240805	5640	-26.86	20230821	3600	14.58	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
63	20240821	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-75	5	-1.76	170613950	40539	20.87	4175	4325	4100	5550	2990	4270	4208.64	1.63	0	6151	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	646	-3.75	0.48	12	0.26	-1120.00	8731.00	6890	20230816	-39.11	3600	20240805	16.53	4820	-12.97	20240215	3600	16.53	20240805	5640	-25.62	20230821	3600	16.53	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
64	20240821	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-65	5	-1.52	145630365	34582	17.80	4175	4325	4100	5550	2990	4270	4211.16	1.63	0	3585	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	647	-3.75	0.48	12	0.22	-1120.00	8731.00	6890	20230816	-38.97	3600	20240805	16.81	4820	-12.76	20240215	3600	16.81	20240805	5640	-25.44	20230821	3600	16.81	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
65	20240821	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	0	3	0.00	78302060	18630	9.59	4175	4275	4175	5550	2990	4270	4203.01	1.63	0	3462	4693	4481	4328	4116	3963	4405	4040	77	1280	500	3070	5	1	15391605	657	-3.81	0.49	12	0.12	-1120.00	8731.00	6890	20230816	-38.03	3600	20240805	18.61	4820	-11.41	20240215	3600	18.61	20240805	5640	-24.29	20230821	3600	18.61	20240805	0.31	N	067170	500	76 억		251250	N	N	0	N	00	N
66	20240820	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	70	2	1.67	846087350	194133	229.91	4380	4540	4175	5460	2940	4200	4358.49	1.73	0	-15557	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	657	-3.81	0.49	12	1.26	-1120.00	8731.00	6890	20230816	-38.03	3600	20240805	18.61	4820	-11.41	20240215	3600	18.61	20240805	5640	-24.29	20230821	3600	18.61	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
67	20240820	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	70	2	1.67	826076565	189431	224.35	4380	4540	4175	5460	2940	4200	4360.83	1.73	0	-15271	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	657	-3.81	0.49	12	1.23	-1120.00	8731.00	6890	20230816	-38.03	3600	20240805	18.61	4820	-11.41	20240215	3600	18.61	20240805	5640	-24.29	20230821	3600	18.61	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
68	20240820	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	100	2	2.38	795929460	182360	215.97	4380	4540	4175	5460	2940	4200	4364.61	1.73	0	-14872	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	662	-3.84	0.49	12	1.18	-1120.00	8731.00	6890	20230816	-37.59	3600	20240805	19.44	4820	-10.79	20240215	3600	19.44	20240805	5640	-23.76	20230821	3600	19.44	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
69	20240820	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	140	2	3.33	777589750	178090	210.91	4380	4540	4175	5460	2940	4200	4366.27	1.73	0	-14436	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	668	-3.88	0.50	12	1.16	-1120.00	8731.00	6890	20230816	-37.01	3600	20240805	20.56	4820	-9.96	20240215	3600	20.56	20240805	5640	-23.05	20230821	3600	20.56	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
70	20240820	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	165	2	3.93	739017025	169183	200.37	4380	4540	4175	5460	2940	4200	4368.15	1.73	0	-14394	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	672	-3.90	0.50	12	1.10	-1120.00	8731.00	6890	20230816	-36.65	3600	20240805	21.25	4820	-9.44	20240215	3600	21.25	20240805	5640	-22.61	20230821	3600	21.25	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
71	20240820	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	140	2	3.33	667694830	152539	180.65	4380	4540	4175	5460	2940	4200	4377.21	1.73	0	-16492	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	668	-3.88	0.50	12	0.99	-1120.00	8731.00	6890	20230816	-37.01	3600	20240805	20.56	4820	-9.96	20240215	3600	20.56	20240805	5640	-23.05	20230821	3600	20.56	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
72	20240820	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	75	2	1.79	183386715	42976	50.90	4380	4395	4175	5460	2940	4200	4267.19	1.73	0	-9044	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	658	-3.82	0.49	12	0.28	-1120.00	8731.00	6890	20230816	-37.95	3600	20240805	18.75	4820	-11.31	20240215	3600	18.75	20240805	5640	-24.20	20230821	3600	18.75	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
73	20240820	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-5	5	-0.12	89813130	20900	24.75	4380	4395	4195	5460	2940	4200	4297.28	1.73	0	-5733	4536	4367	4181	4012	3826	4452	4097	77	1260	500	3020	5	1	15391605	646	-3.75	0.48	12	0.14	-1120.00	8731.00	6890	20230816	-39.11	3600	20240805	16.53	4820	-12.97	20240215	3600	16.53	20240805	5640	-25.62	20230821	3600	16.53	20240805	0.31	N	067170	500	76 억		266055	N	N	0	N	00	N
74	20240819	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	150	2	3.70	316780860	75671	272.27	4010	4350	3995	5260	2835	4050	4186.20	1.66	0	10510	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	646	-3.75	0.48	12	0.49	-1120.00	8731.00	6890	20230816	-39.04	3600	20240805	16.67	4820	-12.86	20240215	3600	16.67	20240805	5640	-25.53	20230821	3600	16.67	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
75	20240819	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	130	2	3.21	294007315	70226	252.68	4010	4350	3995	5260	2835	4050	4186.59	1.66	0	10595	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	643	-3.73	0.48	12	0.46	-1120.00	8731.00	6890	20230816	-39.33	3600	20240805	16.11	4820	-13.28	20240215	3600	16.11	20240805	5640	-25.89	20230821	3600	16.11	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
76	20240819	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	195	2	4.81	226892690	54269	195.26	4010	4350	3995	5260	2835	4050	4180.89	1.66	0	8220	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	653	-3.79	0.49	12	0.35	-1120.00	8731.00	6890	20230816	-38.39	3600	20240805	17.92	4820	-11.93	20240215	3600	17.92	20240805	5640	-24.73	20230821	3600	17.92	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
77	20240819	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	150	2	3.70	94719915	23121	83.19	4010	4200	3995	5260	2835	4050	4096.70	1.66	0	7289	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	646	-3.75	0.48	12	0.15	-1120.00	8731.00	6890	20230816	-39.04	3600	20240805	16.67	4820	-12.86	20240215	3600	16.67	20240805	5640	-25.53	20230821	3600	16.67	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
78	20240819	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	30	2	0.74	52302440	12909	46.45	4010	4100	3995	5260	2835	4050	4051.63	1.66	0	2099	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	628	-3.64	0.47	12	0.08	-1120.00	8731.00	6890	20230816	-40.78	3600	20240805	13.33	4820	-15.35	20240215	3600	13.33	20240805	5640	-27.66	20230821	3600	13.33	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
79	20240819	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	5	2	0.12	21680350	5388	19.39	4010	4080	3995	5260	2835	4050	4023.82	1.66	0	1853	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	624	-3.62	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-41.15	3600	20240805	12.64	4820	-15.87	20240215	3600	12.64	20240805	5640	-28.10	20230821	3600	12.64	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
80	20240819	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	17901255	4455	16.03	4010	4080	3995	5260	2835	4050	4018.24	1.66	0	2107	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	623	-3.62	0.46	12	0.03	-1120.00	8731.00	6890	20230816	-41.22	3600	20240805	12.50	4820	-15.98	20240215	3600	12.50	20240805	5640	-28.19	20230821	3600	12.50	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
81	20240819	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-40	5	-0.99	3472340	866	3.12	4010	4015	4005	5260	2835	4050	4009.63	1.66	0	-225	4153	4101	4033	3981	3913	4110	3990	77	1210	500	2910	5	1	15391605	617	-3.58	0.46	12	0.01	-1120.00	8731.00	6890	20230816	-41.80	3600	20240805	11.39	4820	-16.80	20240215	3600	11.39	20240805	5640	-28.90	20230821	3600	11.39	20240805	0.31	N	067170	500	76 억		255742	N	N	0	N	00	N
82	20240816	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	112253790	27791	214.88	4050	4085	3965	5260	2835	4050	4038.80	1.69	0	-4558	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	623	-3.62	0.46	12	0.18	-1120.00	8731.00	6890	20230816	-41.22	3600	20240805	12.50	4820	-15.98	20240215	3600	12.50	20240805	6890	-41.22	20230816	3600	12.50	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
83	20240816	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	103781080	25696	198.69	4050	4085	3965	5260	2835	4050	4038.80	1.69	0	-4622	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	623	-3.62	0.46	12	0.17	-1120.00	8731.00	6890	20230816	-41.22	3600	20240805	12.50	4820	-15.98	20240215	3600	12.50	20240805	6890	-41.22	20230816	3600	12.50	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
84	20240816	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	10	2	0.25	99307090	24585	190.10	4050	4085	3965	5260	2835	4050	4039.34	1.69	0	-4556	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	625	-3.62	0.47	12	0.16	-1120.00	8731.00	6890	20230816	-41.07	3600	20240805	12.78	4820	-15.77	20240215	3600	12.78	20240805	6890	-41.07	20230816	3600	12.78	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
85	20240816	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-30	5	-0.74	92204670	22837	176.58	4050	4085	3965	5260	2835	4050	4037.51	1.69	0	-4551	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	619	-3.59	0.46	12	0.15	-1120.00	8731.00	6890	20230816	-41.65	3600	20240805	11.67	4820	-16.60	20240215	3600	11.67	20240805	6890	-41.65	20230816	3600	11.67	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
86	20240816	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-5	5	-0.12	82031305	20327	157.17	4050	4085	3965	5260	2835	4050	4035.58	1.69	0	-4456	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	623	-3.61	0.46	12	0.13	-1120.00	8731.00	6890	20230816	-41.29	3600	20240805	12.36	4820	-16.08	20240215	3600	12.36	20240805	6890	-41.29	20230816	3600	12.36	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
87	20240816	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-75	5	-1.85	69232980	17147	132.58	4050	4085	3965	5260	2835	4050	4037.61	1.69	0	-4115	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	612	-3.55	0.46	12	0.11	-1120.00	8731.00	6890	20230816	-42.31	3600	20240805	10.42	4820	-17.53	20240215	3600	10.42	20240805	6890	-42.31	20230816	3600	10.42	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
88	20240816	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-10	5	-0.25	33750940	8317	64.31	4050	4085	4000	5260	2835	4050	4058.07	1.69	0	-2750	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	622	-3.61	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-41.36	3600	20240805	12.22	4820	-16.18	20240215	3600	12.22	20240805	6890	-41.36	20230816	3600	12.22	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
89	20240816	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-25	5	-0.62	1598540	398	3.08	4050	4050	4010	5260	2835	4050	4016.43	1.69	0	-368	4156	4102	4026	3972	3896	4130	4000	77	1210	500	2910	5	1	15391605	620	-3.59	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-41.58	3600	20240805	11.81	4820	-16.49	20240215	3600	11.81	20240805	6890	-41.58	20230816	3600	11.81	20240805	0.31	N	067170	500	76 억		260253	N	N	0	N	00	N
90	20240814	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	70	2	1.76	51010445	12678	93.76	3950	4080	3950	5170	2790	3980	4023.33	1.68	0	958	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	623	-3.62	0.46	12	0.08	-1120.00	8731.00	6890	20230816	-41.22	3600	20240805	12.50	4820	-15.98	20240215	3600	12.50	20240805	6890	-41.22	20230816	3600	12.50	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
91	20240814	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	55	2	1.38	43925035	10923	80.78	3950	4080	3950	5170	2790	3980	4021.33	1.68	0	749	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	621	-3.60	0.46	12	0.07	-1120.00	8731.00	6890	20230816	-41.44	3600	20240805	12.08	4820	-16.29	20240215	3600	12.08	20240805	6890	-41.44	20230816	3600	12.08	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
92	20240814	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	75	2	1.88	36740950	9144	67.62	3950	4080	3950	5170	2790	3980	4018.04	1.68	0	284	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	624	-3.62	0.46	12	0.06	-1120.00	8731.00	6890	20230816	-41.15	3600	20240805	12.64	4820	-15.87	20240215	3600	12.64	20240805	6890	-41.15	20230816	3600	12.64	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
93	20240814	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	55	2	1.38	30694480	7649	56.57	3950	4080	3950	5170	2790	3980	4012.87	1.68	0	335	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	621	-3.60	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-41.44	3600	20240805	12.08	4820	-16.29	20240215	3600	12.08	20240805	6890	-41.44	20230816	3600	12.08	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
94	20240814	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	70	2	1.76	24258735	6058	44.80	3950	4050	3950	5170	2790	3980	4004.41	1.68	0	393	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	623	-3.62	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-41.22	3600	20240805	12.50	4820	-15.98	20240215	3600	12.50	20240805	6890	-41.22	20230816	3600	12.50	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
95	20240814	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	20	2	0.50	21896930	5474	40.48	3950	4050	3950	5170	2790	3980	4000.17	1.68	0	495	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	616	-3.57	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-41.94	3600	20240805	11.11	4820	-17.01	20240215	3600	11.11	20240805	6890	-41.94	20230816	3600	11.11	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
96	20240814	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	55	2	1.38	17284810	4321	31.96	3950	4050	3950	5170	2790	3980	4000.19	1.68	0	137	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	621	-3.60	0.46	12	0.03	-1120.00	8731.00	6890	20230816	-41.44	3600	20240805	12.08	4820	-16.29	20240215	3600	12.08	20240805	6890	-41.44	20230816	3600	12.08	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
97	20240814	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	60	2	1.51	3871945	966	7.14	3950	4040	3950	5170	2790	3980	4008.22	1.68	0	-631	4076	4027	3991	3942	3906	4010	3925	77	1190	500	2860	5	1	15391605	622	-3.61	0.46	12	0.01	-1120.00	8731.00	6890	20230816	-41.36	3600	20240805	12.22	4820	-16.18	20240215	3600	12.22	20240805	6890	-41.36	20230816	3600	12.22	20240805	0.31	N	067170	500	76 억		259275	N	N	0	N	00	N
98	20240813	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-60	5	-1.49	53869490	13515	145.76	4040	4040	3955	5250	2830	4040	3985.90	1.70	0	-2011	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	613	-3.55	0.46	12	0.09	-1120.00	8731.00	6890	20230816	-42.24	3600	20240805	10.56	4820	-17.43	20240215	3600	10.56	20240805	6890	-42.24	20230816	3600	10.56	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
99	20240813	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-60	5	-1.49	51787950	12992	140.12	4040	4040	3955	5250	2830	4040	3986.14	1.70	0	-1810	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	613	-3.55	0.46	12	0.08	-1120.00	8731.00	6890	20230816	-42.24	3600	20240805	10.56	4820	-17.43	20240215	3600	10.56	20240805	6890	-42.24	20230816	3600	10.56	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
100	20240813	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-70	5	-1.73	46593035	11687	126.05	4040	4040	3955	5250	2830	4040	3986.74	1.70	0	-1376	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	611	-3.54	0.45	12	0.08	-1120.00	8731.00	6890	20230816	-42.38	3600	20240805	10.28	4820	-17.63	20240215	3600	10.28	20240805	6890	-42.38	20230816	3600	10.28	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
101	20240813	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	-85	5	-2.10	43518575	10910	117.67	4040	4040	3955	5250	2830	4040	3988.87	1.70	0	-870	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	609	-3.53	0.45	12	0.07	-1120.00	8731.00	6890	20230816	-42.60	3600	20240805	9.86	4820	-17.95	20240215	3600	9.86	20240805	6890	-42.60	20230816	3600	9.86	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
102	20240813	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-55	5	-1.36	34276610	8576	92.49	4040	4040	3965	5250	2830	4040	3996.81	1.70	0	-631	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	613	-3.56	0.46	12	0.06	-1120.00	8731.00	6890	20230816	-42.16	3600	20240805	10.69	4820	-17.32	20240215	3600	10.69	20240805	6890	-42.16	20230816	3600	10.69	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
103	20240813	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-55	5	-1.36	31802690	7953	85.77	4040	4040	3970	5250	2830	4040	3998.83	1.70	0	-661	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	613	-3.56	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-42.16	3600	20240805	10.69	4820	-17.32	20240215	3600	10.69	20240805	6890	-42.16	20230816	3600	10.69	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
104	20240813	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-60	5	-1.49	24473540	6111	65.91	4040	4040	3980	5250	2830	4040	4004.83	1.70	0	-614	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	613	-3.55	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-42.24	3600	20240805	10.56	4820	-17.43	20240215	3600	10.56	20240805	6890	-42.24	20230816	3600	10.56	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
105	20240813	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	125240	31	0.33	4040	4040	4040	5250	2830	4040	4040.00	1.70	0	-3	4083	4061	4018	3996	3953	4072	4007	77	1210	500	2900	5	1	15391605	622	-3.61	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-41.36	3600	20240805	12.22	4820	-16.18	20240215	3600	12.22	20240805	6890	-41.36	20230816	3600	12.22	20240805	0.29	N	067170	500	76 억		261206	N	N	0	N	00	N
106	20240812	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	65	2	1.64	37088920	9221	27.39	3975	4040	3975	5160	2785	3975	4022.22	1.69	0	1412	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	622	-3.61	0.46	12	0.06	-1120.00	8731.00	6890	20230816	-41.36	3600	20240805	12.22	4820	-16.18	20240215	3600	12.22	20240805	6890	-41.36	20230816	3600	12.22	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
107	20240812	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	65	2	1.64	32500790	8085	24.02	3975	4040	3975	5160	2785	3975	4019.89	1.69	0	1427	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	622	-3.61	0.46	12	0.05	-1120.00	8731.00	6890	20230816	-41.36	3600	20240805	12.22	4820	-16.18	20240215	3600	12.22	20240805	6890	-41.36	20230816	3600	12.22	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
108	20240812	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	45	2	1.13	24486730	6093	18.10	3975	4040	3975	5160	2785	3975	4018.83	1.69	0	492	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	619	-3.59	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-41.65	3600	20240805	11.67	4820	-16.60	20240215	3600	11.67	20240805	6890	-41.65	20230816	3600	11.67	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
109	20240812	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	65	2	1.64	16211665	4036	11.99	3975	4040	3975	5160	2785	3975	4016.77	1.69	0	233	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	622	-3.61	0.46	12	0.03	-1120.00	8731.00	6890	20230816	-41.36	3600	20240805	12.22	4820	-16.18	20240215	3600	12.22	20240805	6890	-41.36	20230816	3600	12.22	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
110	20240812	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	55	2	1.38	13421015	3343	9.93	3975	4035	3975	5160	2785	3975	4014.66	1.69	0	227	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	620	-3.60	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.51	3600	20240805	11.94	4820	-16.39	20240215	3600	11.94	20240805	6890	-41.51	20230816	3600	11.94	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
111	20240812	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	55	2	1.38	11604820	2892	8.59	3975	4035	3975	5160	2785	3975	4012.73	1.69	0	96	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	620	-3.60	0.46	12	0.02	-1120.00	8731.00	6890	20230816	-41.51	3600	20240805	11.94	4820	-16.39	20240215	3600	11.94	20240805	6890	-41.51	20230816	3600	11.94	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
112	20240812	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	45	2	1.13	7463210	1863	5.53	3975	4025	3975	5160	2785	3975	4006.02	1.69	0	-72	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	619	-3.59	0.46	12	0.01	-1120.00	8731.00	6890	20230816	-41.65	3600	20240805	11.67	4820	-16.60	20240215	3600	11.67	20240805	6890	-41.65	20230816	3600	11.67	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
113	20240812	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	10	2	0.25	1634095	411	1.22	3975	3985	3975	5160	2785	3975	3975.90	1.69	0	-77	4075	4025	3990	3940	3905	4007	3922	77	1185	500	2860	5	1	15391605	613	-3.56	0.46	12	0.00	-1120.00	8731.00	6890	20230816	-42.16	3600	20240805	10.69	4820	-17.32	20240215	3600	10.69	20240805	6890	-42.16	20230816	3600	10.69	20240805	0.28	N	067170	500	76 억		259794	N	N	0	N	00	N
114	20240809	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-20	5	-0.50	133054775	33350	7.84	4005	4040	3955	5190	2800	3995	3989.78	1.69	0	-451	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	612	-3.55	0.46	12	0.22	-1120.00	8731.00	6890	20230816	-42.31	3600	20240805	10.42	4820	-17.53	20240215	3600	10.42	20240805	6890	-42.31	20230816	3600	10.42	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
115	20240809	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	25	2	0.63	126452215	31693	7.45	4005	4040	3955	5190	2800	3995	3989.91	1.69	0	-733	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	619	-3.59	0.46	12	0.21	-1120.00	8731.00	6890	20230816	-41.65	3600	20240805	11.67	4820	-16.60	20240215	3600	11.67	20240805	6890	-41.65	20230816	3600	11.67	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
116	20240809	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-35	5	-0.88	115434190	28955	6.80	4005	4040	3955	5190	2800	3995	3986.68	1.69	0	153	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	610	-3.54	0.45	12	0.19	-1120.00	8731.00	6890	20230816	-42.53	3600	20240805	10.00	4820	-17.84	20240215	3600	10.00	20240805	6890	-42.53	20230816	3600	10.00	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
117	20240809	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-10	5	-0.25	104914555	26303	6.18	4005	4040	3955	5190	2800	3995	3988.69	1.69	0	-40	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	613	-3.56	0.46	12	0.17	-1120.00	8731.00	6890	20230816	-42.16	3600	20240805	10.69	4820	-17.32	20240215	3600	10.69	20240805	6890	-42.16	20230816	3600	10.69	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
118	20240809	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-5	5	-0.13	100044175	25077	5.89	4005	4040	3955	5190	2800	3995	3989.48	1.69	0	-125	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	614	-3.56	0.46	12	0.16	-1120.00	8731.00	6890	20230816	-42.09	3600	20240805	10.83	4820	-17.22	20240215	3600	10.83	20240805	6890	-42.09	20230816	3600	10.83	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
119	20240809	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	15	2	0.38	93741540	23492	5.52	4005	4040	3955	5190	2800	3995	3990.36	1.69	0	60	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	617	-3.58	0.46	12	0.15	-1120.00	8731.00	6890	20230816	-41.80	3600	20240805	11.39	4820	-16.80	20240215	3600	11.39	20240805	6890	-41.80	20230816	3600	11.39	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
120	20240809	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-15	5	-0.38	88430255	22162	5.21	4005	4040	3955	5190	2800	3995	3990.17	1.69	0	-31	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	613	-3.55	0.46	12	0.14	-1120.00	8731.00	6890	20230816	-42.24	3600	20240805	10.56	4820	-17.43	20240215	3600	10.56	20240805	6890	-42.24	20230816	3600	10.56	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
121	20240809	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	10	2	0.25	15854085	3955	0.93	4005	4040	4005	5190	2800	3995	4008.62	1.69	0	323	4878	4436	4113	3671	3348	4657	3892	77	1195	500	2870	5	1	15391605	616	-3.58	0.46	12	0.03	-1120.00	8731.00	6890	20230816	-41.87	3600	20240805	11.25	4820	-16.91	20240215	3600	11.25	20240805	6890	-41.87	20230816	3600	11.25	20240805	0.27	N	067170	500	76 억		260138	N	N	0	N	00	N
122	20240808	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	200	2	5.27	1788521170	424895	1692.34	3795	4555	3790	4930	2660	3795	4209.48	1.72	0	-4181	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	615	-3.57	0.46	12	2.76	-1120.00	8731.00	6890	20230816	-42.02	3600	20240805	10.97	4820	-17.12	20240215	3600	10.97	20240805	6890	-42.02	20230816	3600	10.97	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
123	20240808	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	120	2	3.16	1725682150	408899	1628.63	3795	4555	3790	4930	2660	3795	4220.31	1.72	0	-11736	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	603	-3.50	0.45	12	2.66	-1120.00	8731.00	6890	20230816	-43.18	3600	20240805	8.75	4820	-18.78	20240215	3600	8.75	20240805	6890	-43.18	20230816	3600	8.75	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
124	20240808	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	150	2	3.95	1668662080	394376	1570.78	3795	4555	3790	4930	2660	3795	4231.15	1.72	0	-17342	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	607	-3.52	0.45	12	2.56	-1120.00	8731.00	6890	20230816	-42.74	3600	20240805	9.58	4820	-18.15	20240215	3600	9.58	20240805	6890	-42.74	20230816	3600	9.58	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
125	20240808	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	230	2	6.06	1291829115	299478	1192.81	3795	4555	3790	4930	2660	3795	4313.60	1.72	0	-23052	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	620	-3.59	0.46	12	1.95	-1120.00	8731.00	6890	20230816	-41.58	3600	20240805	11.81	4820	-16.49	20240215	3600	11.81	20240805	6890	-41.58	20230816	3600	11.81	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
126	20240808	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	50	2	1.32	41781160	10842	43.18	3795	3890	3790	4930	2660	3795	3853.64	1.72	0	159	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	592	-3.43	0.44	12	0.07	-1120.00	8731.00	6890	20230816	-44.19	3600	20240805	6.81	4820	-20.23	20240215	3600	6.81	20240805	6890	-44.19	20230816	3600	6.81	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
127	20240808	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	40	2	1.05	40507420	10509	41.86	3795	3890	3790	4930	2660	3795	3854.55	1.72	0	45	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	590	-3.42	0.44	12	0.07	-1120.00	8731.00	6890	20230816	-44.34	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	6890	-44.34	20230816	3600	6.53	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
128	20240808	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	85	2	2.24	22241305	5783	23.03	3795	3890	3790	4930	2660	3795	3845.98	1.72	0	-4	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	597	-3.46	0.44	12	0.04	-1120.00	8731.00	6890	20230816	-43.69	3600	20240805	7.78	4820	-19.50	20240215	3600	7.78	20240805	6890	-43.69	20230816	3600	7.78	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
129	20240808	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	0	3	0.00	1112095	293	1.17	3795	3800	3795	4930	2660	3795	3795.55	1.72	0	-198	3905	3850	3800	3745	3695	3825	3720	77	1135	500	2730	5	1	15391605	584	-3.39	0.43	12	0.00	-1120.00	8731.00	6890	20230816	-44.92	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	6890	-44.92	20230816	3600	5.42	20240805	0.26	N	067170	500	76 억		265338	N	N	0	N	00	N
130	20240807	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-45	5	-1.17	95241470	25104	229.37	3805	3855	3750	4990	2690	3840	3793.88	1.69	0	4635	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	584	-3.39	0.43	12	0.16	-1120.00	8731.00	6890	20230816	-44.92	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	6890	-44.92	20230816	3600	5.42	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
131	20240807	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-45	5	-1.17	92819055	24466	223.54	3805	3855	3750	4990	2690	3840	3793.80	1.69	0	5047	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	584	-3.39	0.43	12	0.16	-1120.00	8731.00	6890	20230816	-44.92	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	6890	-44.92	20230816	3600	5.42	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
132	20240807	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-10	5	-0.26	80477035	21220	193.88	3805	3855	3750	4990	2690	3840	3792.51	1.69	0	2421	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	589	-3.42	0.44	12	0.14	-1120.00	8731.00	6890	20230816	-44.41	3600	20240805	6.39	4820	-20.54	20240215	3600	6.39	20240805	6890	-44.41	20230816	3600	6.39	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
133	20240807	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-15	5	-0.39	71095540	18768	171.48	3805	3855	3750	4990	2690	3840	3788.13	1.69	0	2015	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	589	-3.42	0.44	12	0.12	-1120.00	8731.00	6890	20230816	-44.48	3600	20240805	6.25	4820	-20.64	20240215	3600	6.25	20240805	6890	-44.48	20230816	3600	6.25	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
134	20240807	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-5	5	-0.13	63159955	16684	152.43	3805	3855	3750	4990	2690	3840	3785.66	1.69	0	1910	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	590	-3.42	0.44	12	0.11	-1120.00	8731.00	6890	20230816	-44.34	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	6890	-44.34	20230816	3600	6.53	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
135	20240807	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-70	5	-1.82	59883825	15823	144.57	3805	3855	3750	4990	2690	3840	3784.61	1.69	0	2416	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	580	-3.37	0.43	12	0.10	-1120.00	8731.00	6890	20230816	-45.28	3600	20240805	4.72	4820	-21.78	20240215	3600	4.72	20240805	6890	-45.28	20230816	3600	4.72	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
136	20240807	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-15	5	-0.39	23848230	6266	57.25	3805	3855	3760	4990	2690	3840	3805.97	1.69	0	542	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	589	-3.42	0.44	12	0.04	-1120.00	8731.00	6890	20230816	-44.48	3600	20240805	6.25	4820	-20.64	20240215	3600	6.25	20240805	6890	-44.48	20230816	3600	6.25	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
137	20240807	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-15	5	-0.39	8069320	2125	19.42	3805	3825	3760	4990	2690	3840	3797.33	1.69	0	684	4106	3972	3791	3657	3476	4040	3725	77	1150	500	2760	5	1	15391605	589	-3.42	0.44	12	0.01	-1120.00	8731.00	6890	20230816	-44.48	3600	20240805	6.25	4820	-20.64	20240215	3600	6.25	20240805	6890	-44.48	20230816	3600	6.25	20240805	0.24	N	067170	500	76 억		260407	N	N	0	N	00	N
138	20240806	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	35	2	0.92	41640870	10931	15.57	3610	3925	3610	4945	2665	3805	3809.43	1.71	0	-2437	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	591	-3.43	0.44	12	0.07	-1120.00	8731.00	6890	20230816	-44.27	3600	20240805	6.67	4820	-20.33	20240215	3600	6.67	20240805	6890	-44.27	20230816	3600	6.67	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
139	20240806	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	30	2	0.79	36491545	9588	13.66	3610	3925	3610	4945	2665	3805	3805.96	1.71	0	-2331	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	590	-3.42	0.44	12	0.06	-1120.00	8731.00	6890	20230816	-44.34	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	6890	-44.34	20230816	3600	6.53	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
140	20240806	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	40	2	1.05	29465235	7756	11.05	3610	3925	3610	4945	2665	3805	3799.02	1.71	0	-888	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	592	-3.43	0.44	12	0.05	-1120.00	8731.00	6890	20230816	-44.19	3600	20240805	6.81	4820	-20.23	20240215	3600	6.81	20240805	6890	-44.19	20230816	3600	6.81	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
141	20240806	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	30	2	0.79	27396620	7218	10.28	3610	3925	3610	4945	2665	3805	3795.60	1.71	0	-552	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	590	-3.42	0.44	12	0.05	-1120.00	8731.00	6890	20230816	-44.34	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	6890	-44.34	20230816	3600	6.53	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
142	20240806	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	50	2	1.31	26924670	7095	10.11	3610	3925	3610	4945	2665	3805	3794.88	1.71	0	-539	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	593	-3.44	0.44	12	0.05	-1120.00	8731.00	6890	20230816	-44.05	3600	20240805	7.08	4820	-20.02	20240215	3600	7.08	20240805	6890	-44.05	20230816	3600	7.08	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
143	20240806	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	55	2	1.45	25375315	6692	9.53	3610	3925	3610	4945	2665	3805	3791.89	1.71	0	-598	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	594	-3.45	0.44	12	0.04	-1120.00	8731.00	6890	20230816	-43.98	3600	20240805	7.22	4820	-19.92	20240215	3600	7.22	20240805	6890	-43.98	20230816	3600	7.22	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
144	20240806	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	60	2	1.58	15845605	4204	5.99	3610	3925	3610	4945	2665	3805	3769.17	1.71	0	-335	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	595	-3.45	0.44	12	0.03	-1120.00	8731.00	6890	20230816	-43.90	3600	20240805	7.36	4820	-19.81	20240215	3600	7.36	20240805	6890	-43.90	20230816	3600	7.36	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
145	20240806	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	120	2	3.15	10068660	2706	3.85	3610	3925	3610	4945	2665	3805	3720.86	1.71	0	-302	4208	4006	3803	3601	3398	3905	3500	77	1140	500	2730	5	1	15391605	604	-3.50	0.45	12	0.02	-1120.00	8731.00	6890	20230816	-43.03	3600	20240805	9.03	4820	-18.57	20240215	3600	9.03	20240805	6890	-43.03	20230816	3600	9.03	20240805	0.24	N	067170	500	76 억		262844	N	N	0	N	00	N
146	20240805	160519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3805	-235	5	-5.82	249578285	66275	823.50	4005	4005	3600	5250	2830	4040	3765.80	1.75	0	-5790	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	586	-3.40	0.44	12	0.43	-1120.00	8731.00	6890	20230816	-44.78	3600	20240805	5.69	4820	-21.06	20240215	3600	5.69	20240805	6890	-44.78	20230816	3600	5.69	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
147	20240805	150528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3650	-390	5	-9.65	216839675	57441	713.73	4005	4005	3600	5250	2830	4040	3775.00	1.75	0	-4587	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	562	-3.26	0.42	12	0.37	-1120.00	8731.00	6890	20230816	-47.02	3600	20240805	1.39	4820	-24.27	20240215	3600	1.39	20240805	6890	-47.02	20230816	3600	1.39	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
148	20240805	140531	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3745	-295	5	-7.30	164516755	43173	536.44	4005	4005	3745	5250	2830	4040	3810.64	1.75	0	-2600	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	576	-3.34	0.43	12	0.28	-1120.00	8731.00	6890	20230816	-45.65	3745	20240805	0.00	4820	-22.30	20240215	3745	0.00	20240805	6890	-45.65	20230816	3745	0.00	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
149	20240805	130528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3765	-275	5	-6.81	109005450	28413	353.04	4005	4005	3750	5250	2830	4040	3836.46	1.75	0	566	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	579	-3.36	0.43	12	0.18	-1120.00	8731.00	6890	20230816	-45.36	3750	20240805	0.40	4820	-21.89	20240215	3750	0.40	20240805	6890	-45.36	20230816	3750	0.40	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
150	20240805	120525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3830	-210	5	-5.20	85932775	22314	277.26	4005	4005	3750	5250	2830	4040	3851.07	1.75	0	-654	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	589	-3.42	0.44	12	0.14	-1120.00	8731.00	6890	20230816	-44.41	3750	20240805	2.13	4820	-20.54	20240215	3750	2.13	20240805	6890	-44.41	20230816	3750	2.13	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
151	20240805	110528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3900	-140	5	-3.47	56289100	14531	180.55	4005	4005	3750	5250	2830	4040	3873.73	1.75	0	-1059	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	600	-3.48	0.45	12	0.09	-1120.00	8731.00	6890	20230816	-43.40	3750	20240805	4.00	4820	-19.09	20240215	3750	4.00	20240805	6890	-43.40	20230816	3750	4.00	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
152	20240805	100524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3930	-110	5	-2.72	45087045	11643	144.67	4005	4005	3750	5250	2830	4040	3872.46	1.75	0	-124	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	605	-3.51	0.45	12	0.08	-1120.00	8731.00	6890	20230816	-42.96	3750	20240805	4.80	4820	-18.46	20240215	3750	4.80	20240805	6890	-42.96	20230816	3750	4.80	20240805	0.25	N	067170	500	76 억		268634	N	N	0	N	00	N
153	20240805	090521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3750	-290	5	-7.18	9755905	2550	31.68	4005	4005	3750	5250	2830	4040	3825.85	1.75	0	-207	4226	4132	4051	3957	3876	4092	3917	77	1210	500	2900	5	1	15391605	577	-3.35	0.43	12	0.02	-1120.00	8731.00	6890	20230816	-45.57	3750	20240805	0.00	4820	-22.20	20240215	3750	0.00	20240805	6890	-45.57	20230816	3750	0.00	20240805	0.25	N	067170	500	76 억		268634	Y	N	0	N	00	N
154	20240802	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-30	5	-0.74	32360195	8048	156.97	4070	4145	3970	5290	2850	4070	4020.90	1.76	0	-1845	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	5	1	15391605	622	-3.61	0.46	12	0.05	-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		270479	N	N	0	N	00	N
155	20240802	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-75	5	-1.84	27187505	6760	131.85	4070	4145	3995	5290	2850	4070	4021.82	1.76	0	-1538	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	5	1	15391605	615	-3.57	0.46	12	0.04	-1120.00	8731.00	6890	20230816	-42.02	3915	20240723	2.04	4820	-17.12	20240215	3915	2.04	20240723	6890	-42.02	20230816	3915	2.04	20240723	0.25	N	067170	500	76 억		270479	N	N	0	N	00	N
156	20240802	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-45	5	-1.11	15972015	3962	77.28	4070	4145	4005	5290	2850	4070	4031.30	1.76	0	-1471	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	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		270479	N	N	0	N	00	N
157	20240802	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-10	5	-0.25	11187870	2776	54.14	4070	4145	4005	5290	2850	4070	4030.21	1.76	0	-1132	4183	4126	4078	4021	3973	4102	3997	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	0.25	N	067170	500	76 억		270479	N	N	0	N	00	N
158	20240802	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-50	5	-1.23	7431620	1841	35.91	4070	4145	4015	5290	2850	4070	4036.73	1.76	0	-1009	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	5	1	15391605	619	-3.59	0.46	12	0.01	-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		270479	N	N	0	N	00	N
159	20240802	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-20	5	-0.49	2896645	714	13.93	4070	4145	4020	5290	2850	4070	4056.93	1.76	0	-83	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	5	1	15391605	623	-3.62	0.46	12	0.00	-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		270479	N	N	0	N	00	N
160	20240802	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	1515450	373	7.28	4070	4145	4020	5290	2850	4070	4062.87	1.76	0	23	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	5	1	15391605	627	-3.64	0.47	12	0.00	-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	0.25	N	067170	500	76 억		270479	N	N	0	N	00	N
161	20240802	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	0	3	0.00	565810	139	2.71	4070	4145	4070	5290	2850	4070	4070.58	1.76	0	14	4183	4126	4078	4021	3973	4102	3997	77	1220	500	2930	5	1	15391605	626	-3.63	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-40.93	3915	20240723	3.96	4820	-15.56	20240215	3915	3.96	20240723	6890	-40.93	20230816	3915	3.96	20240723	0.25	N	067170	500	76 억		270479	N	N	0	N	00	N
162	20240801	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	20830660	5117	93.27	4075	4135	4030	5290	2855	4075	4070.87	1.76	0	-137	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	626	-3.63	0.47	12	0.03	-1120.00	8731.00	6890	20230816	-40.93	3915	20240723	3.96	4820	-15.56	20240215	3915	3.96	20240723	6890	-40.93	20230816	3915	3.96	20240723	0.26	N	067170	500	76 억		270616	N	N	0	N	00	N
163	20240801	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	0	3	0.00	20260920	4977	90.72	4075	4135	4030	5290	2855	4075	4070.91	1.76	0	-128	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	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		270616	N	N	0	N	00	N
164	20240801	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-35	5	-0.86	19299725	4741	86.42	4075	4135	4030	5290	2855	4075	4070.81	1.76	0	-43	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	622	-3.61	0.46	12	0.03	-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	0.26	N	067170	500	76 억		270616	N	N	0	N	00	N
165	20240801	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	7601460	1860	33.90	4075	4135	4075	5290	2855	4075	4086.81	1.76	0	-148	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	630	-3.66	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.57	3915	20240723	4.60	4820	-15.04	20240215	3915	4.60	20240723	6890	-40.57	20230816	3915	4.60	20240723	0.26	N	067170	500	76 억		270616	N	N	0	N	00	N
166	20240801	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	4983380	1218	22.20	4075	4135	4075	5290	2855	4075	4091.44	1.76	0	12	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	630	-3.66	0.47	12	0.01	-1120.00	8731.00	6890	20230816	-40.57	3915	20240723	4.60	4820	-15.04	20240215	3915	4.60	20240723	6890	-40.57	20230816	3915	4.60	20240723	0.26	N	067170	500	76 억		270616	N	N	0	N	00	N
167	20240801	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	5	2	0.12	4541120	1110	20.23	4075	4135	4075	5290	2855	4075	4091.10	1.76	0	12	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	628	-3.64	0.47	12	0.01	-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		270616	N	N	0	N	00	N
168	20240801	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	55	2	1.35	2956525	722	13.16	4075	4135	4075	5290	2855	4075	4094.91	1.76	0	-1	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	636	-3.69	0.47	12	0.00	-1120.00	8731.00	6890	20230816	-40.06	3915	20240723	5.49	4820	-14.32	20240215	3915	5.49	20240723	6890	-40.06	20230816	3915	5.49	20240723	0.26	N	067170	500	76 억		270616	N	N	0	N	00	N
169	20240801	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	25	2	0.61	1047305	257	4.68	4075	4100	4075	5290	2855	4075	4075.12	1.76	0	0	4218	4146	4073	4001	3928	4182	4037	77	1215	500	2930	5	1	15391605	631	-3.66	0.47	12	0.00	-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	0.26	N	067170	500	76 억		270616	N	N	0	N	00	N