KissMeData/067170/price/prices-20240501.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	20240531	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-80	5	-1.73	521878275	111719	159.73	4685	4815	4505	6010	3245	4630	4672.10	1.55	0	2297	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	700	-4.06	0.52	12	0.73	-1120.00	8731.00	6890	20230816	-33.96	3990	20240403	14.04	4820	-5.60	20240215	3990	14.04	20240403	6890	-33.96	20230816	3990	14.04	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
3	20240531	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-75	5	-1.62	488761575	104438	149.32	4685	4815	4540	6010	3245	4630	4679.92	1.55	0	3037	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	701	-4.07	0.52	12	0.68	-1120.00	8731.00	6890	20230816	-33.89	3990	20240403	14.16	4820	-5.50	20240215	3990	14.16	20240403	6890	-33.89	20230816	3990	14.16	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
4	20240531	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-10	5	-0.22	398538010	84697	121.09	4685	4815	4580	6010	3245	4630	4705.46	1.55	0	-4003	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	711	-4.12	0.53	12	0.55	-1120.00	8731.00	6890	20230816	-32.95	3990	20240403	15.79	4820	-4.15	20240215	3990	15.79	20240403	6890	-32.95	20230816	3990	15.79	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
5	20240531	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	100	2	2.16	380435125	80804	115.53	4685	4815	4580	6010	3245	4630	4708.12	1.55	0	-3912	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	728	-4.22	0.54	12	0.52	-1120.00	8731.00	6890	20230816	-31.35	3990	20240403	18.55	4820	-1.87	20240215	3990	18.55	20240403	6890	-31.35	20230816	3990	18.55	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
6	20240531	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	65	2	1.40	360095915	76495	109.37	4685	4815	4580	6010	3245	4630	4707.44	1.55	0	-2265	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	723	-4.19	0.54	12	0.50	-1120.00	8731.00	6890	20230816	-31.86	3990	20240403	17.67	4820	-2.59	20240215	3990	17.67	20240403	6890	-31.86	20230816	3990	17.67	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
7	20240531	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	45	2	0.97	309223710	65736	93.98	4685	4815	4580	6010	3245	4630	4704.02	1.55	0	1946	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	720	-4.17	0.54	12	0.43	-1120.00	8731.00	6890	20230816	-32.15	3990	20240403	17.17	4820	-3.01	20240215	3990	17.17	20240403	6890	-32.15	20230816	3990	17.17	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
8	20240531	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	70	2	1.51	98642305	21241	30.37	4685	4745	4580	6010	3245	4630	4643.96	1.55	0	2611	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	723	-4.20	0.54	12	0.14	-1120.00	8731.00	6890	20230816	-31.79	3990	20240403	17.79	4820	-2.49	20240215	3990	17.79	20240403	6890	-31.79	20230816	3990	17.79	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
9	20240531	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	20	2	0.43	9360365	2010	2.87	4685	4685	4580	6010	3245	4630	4656.90	1.55	0	164	4790	4710	4605	4525	4420	4657	4472	77	1380	500	3330	5	1	15391605	716	-4.15	0.53	12	0.01	-1120.00	8731.00	6890	20230816	-32.51	3990	20240403	16.54	4820	-3.53	20240215	3990	16.54	20240403	6890	-32.51	20230816	3990	16.54	20240403	0.22	N	067170	500	76 억		239149	N	N	0	N	00	N
10	20240530	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-55	5	-1.17	321007805	69887	15.36	4685	4685	4500	6090	3280	4685	4593.24	1.57	0	-2421	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	713	-4.13	0.53	12	0.45	-1120.00	8731.00	6890	20230816	-32.80	3990	20240403	16.04	4820	-3.94	20240215	3990	16.04	20240403	6890	-32.80	20230816	3990	16.04	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
11	20240530	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-55	5	-1.17	306309580	66714	14.66	4685	4685	4500	6090	3280	4685	4591.38	1.57	0	-2330	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	713	-4.13	0.53	12	0.43	-1120.00	8731.00	6890	20230816	-32.80	3990	20240403	16.04	4820	-3.94	20240215	3990	16.04	20240403	6890	-32.80	20230816	3990	16.04	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
12	20240530	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-95	5	-2.03	262925775	57307	12.59	4685	4685	4500	6090	3280	4685	4588.02	1.57	0	-2280	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	706	-4.10	0.53	12	0.37	-1120.00	8731.00	6890	20230816	-33.38	3990	20240403	15.04	4820	-4.77	20240215	3990	15.04	20240403	6890	-33.38	20230816	3990	15.04	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
13	20240530	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-70	5	-1.49	208174245	45465	9.99	4685	4685	4500	6090	3280	4685	4578.78	1.57	0	-1206	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	710	-4.12	0.53	12	0.30	-1120.00	8731.00	6890	20230816	-33.02	3990	20240403	15.66	4820	-4.25	20240215	3990	15.66	20240403	6890	-33.02	20230816	3990	15.66	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
14	20240530	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-60	5	-1.28	191869810	41928	9.21	4685	4685	4500	6090	3280	4685	4576.17	1.57	0	-962	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	712	-4.13	0.53	12	0.27	-1120.00	8731.00	6890	20230816	-32.87	3990	20240403	15.91	4820	-4.05	20240215	3990	15.91	20240403	6890	-32.87	20230816	3990	15.91	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
15	20240530	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-80	5	-1.71	186429995	40747	8.95	4685	4685	4500	6090	3280	4685	4575.31	1.57	0	-935	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	709	-4.11	0.53	12	0.26	-1120.00	8731.00	6890	20230816	-33.16	3990	20240403	15.41	4820	-4.46	20240215	3990	15.41	20240403	6890	-33.16	20230816	3990	15.41	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
16	20240530	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-145	5	-3.09	164156295	35882	7.88	4685	4685	4500	6090	3280	4685	4574.89	1.57	0	-891	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	699	-4.05	0.52	12	0.23	-1120.00	8731.00	6890	20230816	-34.11	3990	20240403	13.78	4820	-5.81	20240215	3990	13.78	20240403	6890	-34.11	20230816	3990	13.78	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
17	20240530	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-110	5	-2.35	43915305	9528	2.09	4685	4685	4575	6090	3280	4685	4609.08	1.57	0	-2647	5031	4857	4601	4427	4171	4945	4515	77	1405	500	3370	5	1	15391605	704	-4.08	0.52	12	0.06	-1120.00	8731.00	6890	20230816	-33.60	3990	20240403	14.66	4820	-5.08	20240215	3990	14.66	20240403	6890	-33.60	20230816	3990	14.66	20240403	0.22	N	067170	500	76 억		241445	N	N	0	N	00	N
18	20240529	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	390	2	9.08	2092438780	453484	741.67	4345	4775	4345	5580	3010	4295	4614.00	1.59	0	-3761	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	721	-4.18	0.54	12	2.95	-1120.00	8731.00	6890	20230816	-32.00	3990	20240403	17.42	4820	-2.80	20240215	3990	17.42	20240403	6890	-32.00	20230816	3990	17.42	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
19	20240529	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	325	2	7.57	1989799620	431472	705.67	4345	4775	4345	5580	3010	4295	4611.65	1.59	0	-3232	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	711	-4.12	0.53	12	2.80	-1120.00	8731.00	6890	20230816	-32.95	3990	20240403	15.79	4820	-4.15	20240215	3990	15.79	20240403	6890	-32.95	20230816	3990	15.79	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
20	20240529	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	290	2	6.75	1911166080	414348	677.66	4345	4775	4345	5580	3010	4295	4612.47	1.59	0	-3702	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	706	-4.09	0.53	12	2.69	-1120.00	8731.00	6890	20230816	-33.45	3990	20240403	14.91	4820	-4.88	20240215	3990	14.91	20240403	6890	-33.45	20230816	3990	14.91	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
21	20240529	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	365	2	8.50	1823619085	395340	646.57	4345	4775	4345	5580	3010	4295	4612.79	1.59	0	-4527	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	717	-4.16	0.53	12	2.57	-1120.00	8731.00	6890	20230816	-32.37	3990	20240403	16.79	4820	-3.32	20240215	3990	16.79	20240403	6890	-32.37	20230816	3990	16.79	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
22	20240529	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	235	2	5.47	1749373360	379162	620.11	4345	4775	4345	5580	3010	4295	4613.79	1.59	0	-4907	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	697	-4.04	0.52	12	2.46	-1120.00	8731.00	6890	20230816	-34.25	3990	20240403	13.53	4820	-6.02	20240215	3990	13.53	20240403	6890	-34.25	20230816	3990	13.53	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
23	20240529	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	295	2	6.87	1636200635	354401	579.62	4345	4775	4345	5580	3010	4295	4616.81	1.59	0	-8378	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	706	-4.10	0.53	12	2.30	-1120.00	8731.00	6890	20230816	-33.38	3990	20240403	15.04	4820	-4.77	20240215	3990	15.04	20240403	6890	-33.38	20230816	3990	15.04	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
24	20240529	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	215	2	5.01	1303858530	282494	462.01	4345	4775	4345	5580	3010	4295	4615.53	1.59	0	-3228	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	694	-4.03	0.52	12	1.84	-1120.00	8731.00	6890	20230816	-34.54	3990	20240403	13.03	4820	-6.43	20240215	3990	13.03	20240403	6890	-34.54	20230816	3990	13.03	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
25	20240529	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	380	2	8.85	316100880	68959	112.78	4345	4680	4345	5580	3010	4295	4583.90	1.59	0	-6305	4575	4435	4295	4155	4015	4505	4225	77	1285	500	3090	5	1	15391605	720	-4.17	0.54	12	0.45	-1120.00	8731.00	6890	20230816	-32.15	3990	20240403	17.17	4820	-3.01	20240215	3990	17.17	20240403	6890	-32.15	20230816	3990	17.17	20240403	0.22	N	067170	500	76 억		245216	N	N	0	N	00	N
26	20240528	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	85	2	2.02	263601140	61143	335.80	4270	4435	4155	5470	2950	4210	4311.22	1.62	0	-4066	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	661	-3.83	0.49	12	0.40	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
27	20240528	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	80	2	1.90	252250000	58466	321.10	4270	4435	4155	5470	2950	4210	4314.47	1.62	0	-4153	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	660	-3.83	0.49	12	0.38	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
28	20240528	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	60	2	1.43	221440505	51255	281.50	4270	4435	4155	5470	2950	4210	4320.37	1.62	0	-8610	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	657	-3.81	0.49	12	0.33	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
29	20240528	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	115	2	2.73	197108095	45610	250.49	4270	4435	4155	5470	2950	4210	4321.60	1.62	0	-9299	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	666	-3.86	0.50	12	0.30	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
30	20240528	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	115	2	2.73	178166040	41233	226.46	4270	4435	4155	5470	2950	4210	4320.96	1.62	0	-6726	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	666	-3.86	0.50	12	0.27	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
31	20240528	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	100	2	2.38	158930890	36791	202.06	4270	4435	4155	5470	2950	4210	4319.83	1.62	0	-6409	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	663	-3.85	0.49	12	0.24	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
32	20240528	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	100	2	2.38	146734515	33949	186.45	4270	4435	4155	5470	2950	4210	4322.20	1.62	0	-5896	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	5	1	15391605	663	-3.85	0.49	12	0.22	-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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
33	20240528	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	95	2	2.26	26468920	6236	34.25	4270	4305	4155	5470	2950	4210	4244.53	1.62	0	-1756	4376	4292	4246	4162	4116	4270	4140	77	1260	500	3030	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	0.23	N	067170	500	76 억		249396	N	N	0	N	00	N
34	20240527	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-70	5	-1.64	77149490	18204	49.14	4280	4330	4200	5560	3000	4280	4238.05	1.63	0	-1570	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	648	-3.76	0.48	12	0.12	-1120.00	8731.00	6940	20230518	-39.34	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		250846	N	N	0	N	00	N
35	20240527	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-50	5	-1.17	73576540	17356	46.85	4280	4330	4200	5560	3000	4280	4239.26	1.63	0	-1553	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	651	-3.78	0.48	12	0.11	-1120.00	8731.00	6940	20230518	-39.05	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		250846	N	N	0	N	00	N
36	20240527	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-40	5	-0.93	59932720	14124	38.12	4280	4330	4205	5560	3000	4280	4243.32	1.63	0	-959	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	653	-3.79	0.49	12	0.09	-1120.00	8731.00	6940	20230518	-38.90	3990	20240403	6.27	4820	-12.03	20240215	3990	6.27	20240403	6890	-38.46	20230816	3990	6.27	20240403	0.24	N	067170	500	76 억		250846	N	N	0	N	00	N
37	20240527	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-45	5	-1.05	53451690	12595	34.00	4280	4330	4205	5560	3000	4280	4243.88	1.63	0	-953	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	652	-3.78	0.49	12	0.08	-1120.00	8731.00	6940	20230518	-38.98	3990	20240403	6.14	4820	-12.14	20240215	3990	6.14	20240403	6890	-38.53	20230816	3990	6.14	20240403	0.24	N	067170	500	76 억		250846	N	N	0	N	00	N
38	20240527	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-50	5	-1.17	32507180	7648	20.64	4280	4330	4205	5560	3000	4280	4250.42	1.63	0	-928	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	651	-3.78	0.48	12	0.05	-1120.00	8731.00	6940	20230518	-39.05	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		250846	N	N	0	N	00	N
39	20240527	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-15	5	-0.35	20991670	4926	13.30	4280	4330	4225	5560	3000	4280	4261.40	1.63	0	-804	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	656	-3.81	0.49	12	0.03	-1120.00	8731.00	6940	20230518	-38.54	3990	20240403	6.89	4820	-11.51	20240215	3990	6.89	20240403	6890	-38.10	20230816	3990	6.89	20240403	0.24	N	067170	500	76 억		250846	N	N	0	N	00	N
40	20240527	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-5	5	-0.12	10867965	2541	6.86	4280	4330	4260	5560	3000	4280	4277.04	1.63	0	-493	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	658	-3.82	0.49	12	0.02	-1120.00	8731.00	6940	20230518	-38.40	3990	20240403	7.14	4820	-11.31	20240215	3990	7.14	20240403	6890	-37.95	20230816	3990	7.14	20240403	0.24	N	067170	500	76 억		250846	N	N	0	N	00	N
41	20240527	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	50	2	1.17	1791080	418	1.13	4280	4330	4280	5560	3000	4280	4284.88	1.63	0	-118	4426	4352	4301	4227	4176	4390	4265	77	1280	500	3080	5	1	15391605	666	-3.87	0.50	12	0.00	-1120.00	8731.00	6940	20230518	-37.61	3990	20240403	8.52	4820	-10.17	20240215	3990	8.52	20240403	6890	-37.16	20230816	3990	8.52	20240403	0.24	N	067170	500	76 억		250846	N	N	0	N	00	N
42	20240524	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	25	2	0.59	158276485	36848	56.73	4250	4375	4250	5530	2980	4255	4295.39	1.61	0	2781	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	659	-3.82	0.49	12	0.24	-1120.00	8731.00	6940	20230518	-38.33	3990	20240403	7.27	4820	-11.20	20240215	3990	7.27	20240403	6890	-37.88	20230816	3990	7.27	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
43	20240524	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	10	2	0.24	149942815	34896	53.72	4250	4375	4250	5530	2980	4255	4296.85	1.61	0	2664	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	656	-3.81	0.49	12	0.23	-1120.00	8731.00	6940	20230518	-38.54	3990	20240403	6.89	4820	-11.51	20240215	3990	6.89	20240403	6890	-38.10	20230816	3990	6.89	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
44	20240524	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	45	2	1.06	129210045	30072	46.30	4250	4375	4250	5530	2980	4255	4296.69	1.61	0	2945	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	662	-3.84	0.49	12	0.20	-1120.00	8731.00	6940	20230518	-38.04	3990	20240403	7.77	4820	-10.79	20240215	3990	7.77	20240403	6890	-37.59	20230816	3990	7.77	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
45	20240524	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	50	2	1.18	122437945	28500	43.88	4250	4375	4250	5530	2980	4255	4296.07	1.61	0	2733	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	663	-3.84	0.49	12	0.19	-1120.00	8731.00	6940	20230518	-37.97	3990	20240403	7.89	4820	-10.68	20240215	3990	7.89	20240403	6890	-37.52	20230816	3990	7.89	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
46	20240524	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	55	2	1.29	121540300	28291	43.56	4250	4375	4250	5530	2980	4255	4296.08	1.61	0	2734	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	663	-3.85	0.49	12	0.18	-1120.00	8731.00	6940	20230518	-37.90	3990	20240403	8.02	4820	-10.58	20240215	3990	8.02	20240403	6890	-37.45	20230816	3990	8.02	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
47	20240524	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	35	2	0.82	56989285	13343	20.54	4250	4300	4250	5530	2980	4255	4271.10	1.61	0	2112	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	660	-3.83	0.49	12	0.09	-1120.00	8731.00	6940	20230518	-38.18	3990	20240403	7.52	4820	-11.00	20240215	3990	7.52	20240403	6890	-37.74	20230816	3990	7.52	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
48	20240524	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	30	2	0.71	38039045	8901	13.70	4250	4300	4250	5530	2980	4255	4273.57	1.61	0	787	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	660	-3.83	0.49	12	0.06	-1120.00	8731.00	6940	20230518	-38.26	3990	20240403	7.39	4820	-11.10	20240215	3990	7.39	20240403	6890	-37.81	20230816	3990	7.39	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
49	20240524	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	25	2	0.59	5022425	1179	1.82	4250	4280	4250	5530	2980	4255	4259.90	1.61	0	-172	4405	4330	4245	4170	4085	4367	4207	77	1275	500	3060	5	1	15391605	659	-3.82	0.49	12	0.01	-1120.00	8731.00	6940	20230518	-38.33	3990	20240403	7.27	4820	-11.20	20240215	3990	7.27	20240403	6890	-37.88	20230816	3990	7.27	20240403	0.23	N	067170	500	76 억		248072	N	N	0	N	00	N
50	20240523	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	135	2	3.28	276406435	64926	230.86	4175	4320	4160	5350	2885	4120	4257.25	1.61	0	1084	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	655	-3.80	0.49	12	0.42	-1120.00	8731.00	6940	20230518	-38.69	3990	20240403	6.64	4820	-11.72	20240215	3990	6.64	20240403	6890	-38.24	20230816	3990	6.64	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
51	20240523	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	135	2	3.28	268355985	63024	224.10	4175	4320	4160	5350	2885	4120	4258.00	1.61	0	937	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	655	-3.80	0.49	12	0.41	-1120.00	8731.00	6940	20230518	-38.69	3990	20240403	6.64	4820	-11.72	20240215	3990	6.64	20240403	6890	-38.24	20230816	3990	6.64	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
52	20240523	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	140	2	3.40	242491155	56926	202.42	4175	4320	4160	5350	2885	4120	4259.76	1.61	0	2670	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	656	-3.80	0.49	12	0.37	-1120.00	8731.00	6940	20230518	-38.62	3990	20240403	6.77	4820	-11.62	20240215	3990	6.77	20240403	6890	-38.17	20230816	3990	6.77	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
53	20240523	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	120	2	2.91	223315060	52420	186.40	4175	4320	4160	5350	2885	4120	4260.11	1.61	0	2672	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	653	-3.79	0.49	12	0.34	-1120.00	8731.00	6940	20230518	-38.90	3990	20240403	6.27	4820	-12.03	20240215	3990	6.27	20240403	6890	-38.46	20230816	3990	6.27	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
54	20240523	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	140	2	3.40	194322955	45604	162.16	4175	4320	4160	5350	2885	4120	4261.09	1.61	0	1725	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	656	-3.80	0.49	12	0.30	-1120.00	8731.00	6940	20230518	-38.62	3990	20240403	6.77	4820	-11.62	20240215	3990	6.77	20240403	6890	-38.17	20230816	3990	6.77	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
55	20240523	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	115	2	2.79	165498950	38833	138.08	4175	4320	4160	5350	2885	4120	4261.81	1.61	0	972	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	652	-3.78	0.49	12	0.25	-1120.00	8731.00	6940	20230518	-38.98	3990	20240403	6.14	4820	-12.14	20240215	3990	6.14	20240403	6890	-38.53	20230816	3990	6.14	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
56	20240523	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	110	2	2.67	140155910	32851	116.81	4175	4320	4160	5350	2885	4120	4266.41	1.61	0	954	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	651	-3.78	0.48	12	0.21	-1120.00	8731.00	6940	20230518	-39.05	3990	20240403	6.02	4820	-12.24	20240215	3990	6.02	20240403	6890	-38.61	20230816	3990	6.02	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
57	20240523	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	100	2	2.43	8380050	2000	7.11	4175	4220	4160	5350	2885	4120	4190.02	1.61	0	-131	4200	4160	4120	4080	4040	4140	4060	77	1230	500	2960	5	1	15391605	650	-3.77	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-39.19	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6890	-38.75	20230816	3990	5.76	20240403	0.22	N	067170	500	76 억		247100	N	N	0	N	00	N
58	20240522	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-5	5	-0.12	115866300	28120	341.59	4130	4160	4080	5360	2890	4125	4120.42	1.60	0	1421	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	634	-3.68	0.47	12	0.18	-1120.00	8731.00	6940	20230518	-40.63	3990	20240403	3.26	4820	-14.52	20240215	3990	3.26	20240403	6890	-40.20	20230816	3990	3.26	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
59	20240522	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	5	2	0.12	100685090	24451	297.02	4130	4160	4080	5360	2890	4125	4117.83	1.60	0	1421	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	636	-3.69	0.47	12	0.16	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6890	-40.06	20230816	3990	3.51	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
60	20240522	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-5	5	-0.12	83093840	20184	245.19	4130	4160	4080	5360	2890	4125	4116.82	1.60	0	1527	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	634	-3.68	0.47	12	0.13	-1120.00	8731.00	6940	20230518	-40.63	3990	20240403	3.26	4820	-14.52	20240215	3990	3.26	20240403	6890	-40.20	20230816	3990	3.26	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
61	20240522	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	0	3	0.00	50544775	12253	148.85	4130	4160	4110	5360	2890	4125	4125.09	1.60	0	1527	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	635	-3.68	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6890	-40.13	20230816	3990	3.38	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
62	20240522	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	10	2	0.24	49186545	11924	144.85	4130	4160	4110	5360	2890	4125	4125.00	1.60	0	1527	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	636	-3.69	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-40.42	3990	20240403	3.63	4820	-14.21	20240215	3990	3.63	20240403	6890	-39.99	20230816	3990	3.63	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
63	20240522	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	0	3	0.00	44576900	10805	131.26	4130	4160	4110	5360	2890	4125	4125.58	1.60	0	1527	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	635	-3.68	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6890	-40.13	20230816	3990	3.38	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
64	20240522	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	25	2	0.61	41817970	10137	123.14	4130	4160	4110	5360	2890	4125	4125.28	1.60	0	1527	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	639	-3.71	0.48	12	0.07	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6890	-39.77	20230816	3990	4.01	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
65	20240522	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	10	2	0.24	6637260	1604	19.48	4130	4160	4130	5360	2890	4125	4137.94	1.60	0	-283	4181	4152	4136	4107	4091	4167	4122	77	1235	500	2970	5	1	15391605	636	-3.69	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.42	3990	20240403	3.63	4820	-14.21	20240215	3990	3.63	20240403	6890	-39.99	20230816	3990	3.63	20240403	0.26	N	067170	500	76 억		245679	N	N	0	N	00	N
66	20240521	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-45	5	-1.08	34050180	8232	55.94	4120	4165	4120	5420	2920	4170	4136.32	1.59	0	714	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	635	-3.68	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6890	-40.13	20230816	3990	3.38	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
67	20240521	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-30	5	-0.72	31970820	7728	52.52	4120	4165	4120	5420	2920	4170	4137.01	1.59	0	1178	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	637	-3.70	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6890	-39.91	20230816	3990	3.76	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
68	20240521	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-40	5	-0.96	28889270	6982	47.45	4120	4165	4120	5420	2920	4170	4137.68	1.59	0	1032	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	636	-3.69	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6890	-40.06	20230816	3990	3.51	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
69	20240521	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-20	5	-0.48	25879155	6253	42.49	4120	4165	4120	5420	2920	4170	4138.68	1.59	0	1304	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	639	-3.71	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6890	-39.77	20230816	3990	4.01	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
70	20240521	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-10	5	-0.24	21199465	5128	34.85	4120	4165	4120	5420	2920	4170	4134.06	1.59	0	1304	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	640	-3.71	0.48	12	0.03	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6890	-39.62	20230816	3990	4.26	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
71	20240521	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-40	5	-0.96	19328935	4677	31.78	4120	4165	4120	5420	2920	4170	4132.76	1.59	0	1305	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	636	-3.69	0.47	12	0.03	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6890	-40.06	20230816	3990	3.51	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
72	20240521	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-30	5	-0.72	16799850	4068	27.65	4120	4165	4120	5420	2920	4170	4129.76	1.59	0	1298	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	637	-3.70	0.47	12	0.03	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6890	-39.91	20230816	3990	3.76	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
73	20240521	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-5	5	-0.12	2616290	635	4.32	4120	4165	4120	5420	2920	4170	4120.14	1.59	0	241	4250	4210	4175	4135	4100	4192	4117	77	1250	500	3000	5	1	15391605	641	-3.72	0.48	12	0.00	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6890	-39.55	20230816	3990	4.39	20240403	0.26	N	067170	500	76 억		244965	N	N	0	N	00	N
74	20240517	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	35	2	0.84	34868310	8393	33.66	4145	4180	4130	5380	2905	4145	4154.45	1.60	0	530	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	643	-3.73	0.48	12	0.05	-1120.00	8731.00	6940	20230518	-39.77	3990	20240403	4.76	4820	-13.28	20240215	3990	4.76	20240403	6940	-39.77	20230518	3990	4.76	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
75	20240517	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	15	2	0.36	27430450	6601	26.47	4145	4170	4135	5380	2905	4145	4155.50	1.60	0	316	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	640	-3.71	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
76	20240517	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	13309445	3207	12.86	4145	4165	4135	5380	2905	4145	4150.12	1.60	0	-5	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	640	-3.71	0.48	12	0.02	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
77	20240517	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	10367410	2498	10.02	4145	4165	4135	5380	2905	4145	4150.28	1.60	0	-4	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	640	-3.71	0.48	12	0.02	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
78	20240517	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	15	2	0.36	7234470	1743	6.99	4145	4165	4135	5380	2905	4145	4150.59	1.60	0	-4	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	640	-3.71	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
79	20240517	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	5098630	1229	4.93	4145	4165	4135	5380	2905	4145	4148.60	1.60	0	-4	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	640	-3.71	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
80	20240517	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	1379745	333	1.34	4145	4165	4135	5380	2905	4145	4143.38	1.60	0	-4	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	639	-3.71	0.48	12	0.00	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
81	20240517	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	269425	65	0.26	4145	4145	4145	5380	2905	4145	4145.00	1.60	0	0	4215	4180	4140	4105	4065	4160	4085	77	1235	500	2980	5	1	15391605	638	-3.70	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.22	N	067170	500	76 억		245557	N	N	0	N	00	N
82	20240516	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	10	2	0.24	103313065	24935	228.09	4165	4175	4100	5370	2895	4135	4143.30	1.57	0	3387	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	638	-3.70	0.47	12	0.16	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
83	20240516	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	35	2	0.85	96375190	23263	212.80	4165	4175	4100	5370	2895	4135	4142.85	1.57	0	3142	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	642	-3.72	0.48	12	0.15	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
84	20240516	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	35	2	0.85	93883525	22665	207.33	4165	4175	4100	5370	2895	4135	4142.22	1.57	0	3105	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	642	-3.72	0.48	12	0.15	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
85	20240516	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	25	2	0.60	67562920	16327	149.35	4165	4175	4100	5370	2895	4135	4138.11	1.57	0	1253	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	640	-3.71	0.48	12	0.11	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
86	20240516	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	15	2	0.36	55948505	13537	123.83	4165	4170	4100	5370	2895	4135	4133.01	1.57	0	1121	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	639	-3.71	0.48	12	0.09	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
87	20240516	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	25	2	0.60	36808055	8929	81.68	4165	4170	4100	5370	2895	4135	4122.30	1.57	0	1315	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	640	-3.71	0.48	12	0.06	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
88	20240516	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-5	5	-0.12	26599565	6458	59.07	4165	4170	4100	5370	2895	4135	4118.85	1.57	0	1315	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	636	-3.69	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
89	20240516	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-30	5	-0.73	9907955	2407	22.02	4165	4170	4100	5370	2895	4135	4116.31	1.57	0	499	4185	4160	4130	4105	4075	4172	4117	77	1235	500	2970	5	1	15391605	632	-3.67	0.47	12	0.02	-1120.00	8731.00	6940	20230518	-40.85	3990	20240403	2.88	4820	-14.83	20240215	3990	2.88	20240403	6940	-40.85	20230518	3990	2.88	20240403	0.22	N	067170	500	76 억		242264	N	N	0	N	00	N
90	20240514	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	5	2	0.12	45066740	10932	58.35	4105	4155	4100	5360	2895	4130	4122.46	1.57	0	685	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	636	-3.69	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-40.42	3990	20240403	3.63	4820	-14.21	20240215	3990	3.63	20240403	6940	-40.42	20230518	3990	3.63	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
91	20240514	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	25	2	0.61	42048100	10202	54.45	4105	4155	4100	5360	2895	4130	4121.55	1.57	0	570	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	640	-3.71	0.48	12	0.07	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
92	20240514	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	41097735	9973	53.23	4105	4150	4100	5360	2895	4130	4120.90	1.57	0	468	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	639	-3.71	0.48	12	0.06	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
93	20240514	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	15	2	0.36	35287200	8571	45.75	4105	4145	4100	5360	2895	4130	4117.05	1.57	0	-99	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	638	-3.70	0.47	12	0.06	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
94	20240514	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	0	3	0.00	31549345	7667	40.92	4105	4145	4100	5360	2895	4130	4114.95	1.57	0	-99	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	636	-3.69	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
95	20240514	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-5	5	-0.12	30823365	7491	39.98	4105	4145	4100	5360	2895	4130	4114.72	1.57	0	-99	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	635	-3.68	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
96	20240514	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	0	3	0.00	29551605	7181	38.33	4105	4145	4100	5360	2895	4130	4115.25	1.57	0	-108	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	636	-3.69	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
97	20240514	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	15	2	0.36	1003625	244	1.30	4105	4145	4100	5360	2895	4130	4113.22	1.57	0	-51	4216	4172	4111	4067	4006	4142	4037	77	1230	500	2970	5	1	15391605	638	-3.70	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.22	N	067170	500	76 억		241579	N	N	0	N	00	N
98	20240513	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-30	5	-0.72	76748035	18735	199.71	4155	4155	4050	5400	2915	4160	4096.51	1.56	0	881	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	636	-3.69	0.47	12	0.12	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
99	20240513	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-35	5	-0.84	54741165	13346	142.27	4155	4155	4050	5400	2915	4160	4101.69	1.56	0	484	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	635	-3.68	0.47	12	0.09	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
100	20240513	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-35	5	-0.84	48075635	11729	125.03	4155	4155	4050	5400	2915	4160	4098.87	1.56	0	1073	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	635	-3.68	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
101	20240513	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-80	5	-1.92	48038545	11720	124.93	4155	4155	4050	5400	2915	4160	4098.85	1.56	0	1078	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	628	-3.64	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
102	20240513	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-35	5	-0.84	40397825	9857	105.07	4155	4155	4050	5400	2915	4160	4098.39	1.56	0	805	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	635	-3.68	0.47	12	0.06	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
103	20240513	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-35	5	-0.84	39208605	9568	101.99	4155	4155	4050	5400	2915	4160	4097.89	1.56	0	801	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	635	-3.68	0.47	12	0.06	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
104	20240513	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-10	5	-0.24	15290950	3714	39.59	4155	4155	4100	5400	2915	4160	4117.11	1.56	0	851	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	639	-3.71	0.48	12	0.02	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
105	20240513	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-5	5	-0.12	41550	10	0.11	4155	4155	4155	5400	2915	4160	4155.00	1.56	0	-1	4230	4195	4155	4120	4080	4212	4137	77	1240	500	2990	5	1	15391605	640	-3.71	0.48	12	0.00	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.22	N	067170	500	76 억		240698	N	N	0	N	00	N
106	20240510	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	20	2	0.48	38958765	9381	111.12	4140	4190	4115	5380	2900	4140	4152.94	1.57	0	-1190	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	640	-3.71	0.48	12	0.06	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
107	20240510	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	20	2	0.48	35385660	8519	100.91	4140	4190	4115	5380	2900	4140	4153.73	1.57	0	-771	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	640	-3.71	0.48	12	0.06	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
108	20240510	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	25	2	0.60	32014675	7707	91.29	4140	4190	4115	5380	2900	4140	4153.97	1.57	0	-770	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	641	-3.72	0.48	12	0.05	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
109	20240510	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	25	2	0.60	31773355	7649	90.61	4140	4190	4115	5380	2900	4140	4153.92	1.57	0	-770	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	641	-3.72	0.48	12	0.05	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
110	20240510	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	35	2	0.85	29936465	7206	85.36	4140	4190	4115	5380	2900	4140	4154.38	1.57	0	-758	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	643	-3.73	0.48	12	0.05	-1120.00	8731.00	6940	20230518	-39.84	3990	20240403	4.64	4820	-13.38	20240215	3990	4.64	20240403	6940	-39.84	20230518	3990	4.64	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
111	20240510	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	8951065	2165	25.65	4140	4175	4125	5380	2900	4140	4134.44	1.57	0	173	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	637	-3.70	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
112	20240510	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	10	2	0.24	1737935	419	4.96	4140	4175	4140	5380	2900	4140	4147.82	1.57	0	-10	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	639	-3.71	0.48	12	0.00	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
113	20240510	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	30	2	0.72	667175	161	1.91	4140	4175	4140	5380	2900	4140	4143.94	1.57	0	-2	4253	4196	4153	4096	4053	4175	4075	77	1240	500	2980	5	1	15391605	642	-3.72	0.48	12	0.00	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.22	N	067170	500	76 억		241888	N	N	0	N	00	N
114	20240509	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-30	5	-0.72	34894940	8442	115.88	4210	4210	4110	5420	2920	4170	4133.49	1.58	0	-882	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	637	-3.70	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
115	20240509	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-40	5	-0.96	28680885	6936	95.21	4210	4210	4120	5420	2920	4170	4135.08	1.58	0	-479	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	636	-3.69	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
116	20240509	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-50	5	-1.20	22635590	5471	75.10	4210	4210	4120	5420	2920	4170	4137.38	1.58	0	-468	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	634	-3.68	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.63	3990	20240403	3.26	4820	-14.52	20240215	3990	3.26	20240403	6940	-40.63	20230518	3990	3.26	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
117	20240509	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-35	5	-0.84	14642730	3533	48.50	4210	4210	4120	5420	2920	4170	4144.56	1.58	0	236	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	636	-3.69	0.47	12	0.02	-1120.00	8731.00	6940	20230518	-40.42	3990	20240403	3.63	4820	-14.21	20240215	3990	3.63	20240403	6940	-40.42	20230518	3990	3.63	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
118	20240509	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-25	5	-0.60	8417130	2026	27.81	4210	4210	4120	5420	2920	4170	4154.56	1.58	0	240	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	638	-3.70	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
119	20240509	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-25	5	-0.60	7684520	1849	25.38	4210	4210	4120	5420	2920	4170	4156.04	1.58	0	241	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	638	-3.70	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
120	20240509	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-25	5	-0.60	6615985	1591	21.84	4210	4210	4120	5420	2920	4170	4158.38	1.58	0	256	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	638	-3.70	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
121	20240509	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-5	5	-0.12	3064730	734	10.08	4210	4210	4120	5420	2920	4170	4175.38	1.58	0	-126	4213	4191	4148	4126	4083	4202	4137	77	1250	500	3000	5	1	15391605	641	-3.72	0.48	12	0.00	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.21	N	067170	500	76 억		242769	N	N	0	N	00	N
122	20240508	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	25	2	0.60	30276170	7285	94.38	4145	4170	4105	5380	2905	4145	4155.96	1.58	0	107	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	642	-3.72	0.48	12	0.05	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
123	20240508	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	20	2	0.48	23317715	5610	72.68	4145	4170	4105	5380	2905	4145	4156.46	1.58	0	-3	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	641	-3.72	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
124	20240508	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	21917610	5273	68.31	4145	4170	4105	5380	2905	4145	4156.57	1.58	0	-242	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	638	-3.70	0.47	12	0.03	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
125	20240508	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	20	2	0.48	20881605	5024	65.09	4145	4170	4105	5380	2905	4145	4156.37	1.58	0	-242	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	641	-3.72	0.48	12	0.03	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
126	20240508	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	20	2	0.48	7936160	1914	24.80	4145	4165	4105	5380	2905	4145	4146.37	1.58	0	-242	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	641	-3.72	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
127	20240508	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	15	2	0.36	5121550	1238	16.04	4145	4165	4105	5380	2905	4145	4136.95	1.58	0	-207	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	640	-3.71	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
128	20240508	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	2157450	523	6.78	4145	4150	4105	5380	2905	4145	4125.14	1.58	0	-204	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	638	-3.70	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
129	20240508	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	186525	45	0.58	4145	4145	4145	5380	2905	4145	4145.00	1.58	0	-44	4218	4181	4138	4101	4058	4200	4120	77	1235	500	2980	5	1	15391605	638	-3.70	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.21	N	067170	500	76 억		242662	N	N	0	N	00	N
130	20240503	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	10	2	0.24	29848155	7191	31.64	4140	4190	4105	5360	2895	4130	4150.77	1.59	0	-465	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	637	-3.70	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
131	20240503	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	0	3	0.00	28542940	6875	30.25	4140	4190	4105	5360	2895	4130	4151.70	1.59	0	-459	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	636	-3.69	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
132	20240503	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-5	5	-0.12	26414155	6360	27.98	4140	4190	4105	5360	2895	4130	4153.17	1.59	0	-266	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	635	-3.68	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
133	20240503	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	24672545	5939	26.13	4140	4190	4105	5360	2895	4130	4154.33	1.59	0	-266	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	639	-3.71	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
134	20240503	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	24568795	5914	26.02	4140	4190	4105	5360	2895	4130	4154.34	1.59	0	-266	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	639	-3.71	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
135	20240503	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	18124920	4361	19.19	4140	4190	4105	5360	2895	4130	4156.14	1.59	0	-266	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	639	-3.71	0.48	12	0.03	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
136	20240503	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	40	2	0.97	8013160	1933	8.50	4140	4170	4135	5360	2895	4130	4145.45	1.59	0	-274	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	642	-3.72	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
137	20240503	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	15	2	0.36	1355870	327	1.44	4140	4170	4140	5360	2895	4130	4146.39	1.59	0	-20	4253	4191	4158	4096	4063	4175	4080	77	1230	500	2970	5	1	15391605	638	-3.70	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.22	N	067170	500	76 억		244355	N	N	0	N	00	N
138	20240502	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-70	5	-1.67	94735950	22722	62.64	4200	4220	4125	5460	2940	4200	4169.35	1.59	0	-1023	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	636	-3.69	0.47	12	0.15	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
139	20240502	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-55	5	-1.31	86414025	20720	57.12	4200	4220	4125	5460	2940	4200	4170.56	1.59	0	-1023	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	638	-3.70	0.47	12	0.13	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
140	20240502	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-15	5	-0.36	78966615	18918	52.16	4200	4220	4135	5460	2940	4200	4174.15	1.59	0	-1034	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	644	-3.74	0.48	12	0.12	-1120.00	8731.00	6940	20230518	-39.70	3990	20240403	4.89	4820	-13.17	20240215	3990	4.89	20240403	6940	-39.70	20230518	3990	4.89	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
141	20240502	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	5	2	0.12	38356220	9135	25.18	4200	4220	4155	5460	2940	4200	4198.82	1.59	0	-2955	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	647	-3.75	0.48	12	0.06	-1120.00	8731.00	6940	20230518	-39.41	3990	20240403	5.39	4820	-12.76	20240215	3990	5.39	20240403	6940	-39.41	20230518	3990	5.39	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
142	20240502	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	10	2	0.24	26115575	6227	17.17	4200	4220	4155	5460	2940	4200	4193.93	1.59	0	-648	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	648	-3.76	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-39.34	3990	20240403	5.51	4820	-12.66	20240215	3990	5.51	20240403	6940	-39.34	20230518	3990	5.51	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
143	20240502	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	15	2	0.36	16020345	3811	10.51	4200	4220	4190	5460	2940	4200	4203.71	1.59	0	-606	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	649	-3.76	0.48	12	0.02	-1120.00	8731.00	6940	20230518	-39.27	3990	20240403	5.64	4820	-12.55	20240215	3990	5.64	20240403	6940	-39.27	20230518	3990	5.64	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
144	20240502	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	15	2	0.36	13129965	3124	8.61	4200	4220	4190	5460	2940	4200	4202.93	1.59	0	-606	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	649	-3.76	0.48	12	0.02	-1120.00	8731.00	6940	20230518	-39.27	3990	20240403	5.64	4820	-12.55	20240215	3990	5.64	20240403	6940	-39.27	20230518	3990	5.64	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N
145	20240502	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	0	3	0.00	4111790	979	2.70	4200	4200	4195	5460	2940	4200	4199.99	1.59	0	-120	4303	4251	4183	4131	4063	4277	4157	77	1260	500	3020	5	1	15391605	646	-3.75	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-39.48	3990	20240403	5.26	4820	-12.86	20240215	3990	5.26	20240403	6940	-39.48	20230518	3990	5.26	20240403	0.25	N	067170	500	76 억		245285	N	N	0	N	00	N