KissMeData/067390/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	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	13	2	2.25	149727899	254283	103.12	579	600	579	752	406	579	588.82	0.37	0	54349	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1899	-0.58	0.85	12	0.08	-1029.00	697.00	3930	20230920	-84.94	547	20240520	8.23	2605	-77.27	20240103	547	8.23	20240520	3930	-84.94	20230920	547	8.23	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
3	20240531	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	13	2	2.25	145845201	247722	100.46	579	600	579	752	406	579	588.75	0.37	0	53623	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1899	-0.58	0.85	12	0.08	-1029.00	697.00	3930	20230920	-84.94	547	20240520	8.23	2605	-77.27	20240103	547	8.23	20240520	3930	-84.94	20230920	547	8.23	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
4	20240531	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	587	8	2	1.38	121274004	205926	83.51	579	600	579	752	406	579	588.92	0.37	0	50822	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1883	-0.57	0.84	12	0.06	-1029.00	697.00	3930	20230920	-85.06	547	20240520	7.31	2605	-77.47	20240103	547	7.31	20240520	3930	-85.06	20230920	547	7.31	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
5	20240531	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	6	2	1.04	104158818	176718	71.66	579	600	579	752	406	579	589.41	0.37	0	39505	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1877	-0.57	0.84	12	0.06	-1029.00	697.00	3930	20230920	-85.11	547	20240520	6.95	2605	-77.54	20240103	547	6.95	20240520	3930	-85.11	20230920	547	6.95	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
6	20240531	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	6	2	1.04	94362962	159968	64.87	579	600	579	752	406	579	589.89	0.37	0	45706	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1877	-0.57	0.84	12	0.05	-1029.00	697.00	3930	20230920	-85.11	547	20240520	6.95	2605	-77.54	20240103	547	6.95	20240520	3930	-85.11	20230920	547	6.95	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
7	20240531	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	6	2	1.04	70264152	118886	48.21	579	600	579	752	406	579	591.02	0.37	0	39534	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1877	-0.57	0.84	12	0.04	-1029.00	697.00	3930	20230920	-85.11	547	20240520	6.95	2605	-77.54	20240103	547	6.95	20240520	3930	-85.11	20230920	547	6.95	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
8	20240531	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	11	2	1.90	58056703	98081	39.77	579	600	579	752	406	579	591.93	0.37	0	42040	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1893	-0.57	0.85	12	0.03	-1029.00	697.00	3930	20230920	-84.99	547	20240520	7.86	2605	-77.35	20240103	547	7.86	20240520	3930	-84.99	20230920	547	7.86	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
9	20240531	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	586	7	2	1.21	5106842	8734	3.54	579	588	579	752	406	579	584.71	0.37	0	-1720	597	588	580	571	563	584	567	1607	173	500	380	1	1	320857937	1880	-0.57	0.84	12	0.00	-1029.00	697.00	3930	20230920	-85.09	547	20240520	7.13	2605	-77.50	20240103	547	7.13	20240520	3930	-85.09	20230920	547	7.13	20240520	0.00	N	067390	500	1606 억		1191861	N	N	0	N	00	N
10	20240530	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	-3	5	-0.52	141473313	245484	80.80	582	589	572	756	408	582	576.30	0.36	0	37529	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1858	-0.56	0.83	12	0.08	-1029.00	697.00	3930	20230920	-85.27	547	20240520	5.85	2605	-77.77	20240103	547	5.85	20240520	3930	-85.27	20230920	547	5.85	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
11	20240530	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	582	0	3	0.00	139084272	241374	79.45	582	589	572	756	408	582	576.22	0.36	0	37033	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1867	-0.57	0.84	12	0.08	-1029.00	697.00	3930	20230920	-85.19	547	20240520	6.40	2605	-77.66	20240103	547	6.40	20240520	3930	-85.19	20230920	547	6.40	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
12	20240530	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	-3	5	-0.52	127662765	221703	72.97	582	589	572	756	408	582	575.83	0.36	0	35128	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1858	-0.56	0.83	12	0.07	-1029.00	697.00	3930	20230920	-85.27	547	20240520	5.85	2605	-77.77	20240103	547	5.85	20240520	3930	-85.27	20230920	547	5.85	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
13	20240530	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	580	-2	5	-0.34	105685348	183659	60.45	582	585	572	756	408	582	575.44	0.36	0	42605	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1861	-0.56	0.83	12	0.06	-1029.00	697.00	3930	20230920	-85.24	547	20240520	6.03	2605	-77.74	20240103	547	6.03	20240520	3930	-85.24	20230920	547	6.03	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
14	20240530	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-4	5	-0.69	93436133	162487	53.48	582	583	572	756	408	582	575.04	0.36	0	33342	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1855	-0.56	0.83	12	0.05	-1029.00	697.00	3930	20230920	-85.29	547	20240520	5.67	2605	-77.81	20240103	547	5.67	20240520	3930	-85.29	20230920	547	5.67	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
15	20240530	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-4	5	-0.69	85613486	148935	49.02	582	583	572	756	408	582	574.84	0.36	0	28268	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1855	-0.56	0.83	12	0.05	-1029.00	697.00	3930	20230920	-85.29	547	20240520	5.67	2605	-77.81	20240103	547	5.67	20240520	3930	-85.29	20230920	547	5.67	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
16	20240530	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	573	-9	5	-1.55	53065673	92319	30.39	582	583	572	756	408	582	574.81	0.36	0	-2711	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1839	-0.56	0.82	12	0.03	-1029.00	697.00	3930	20230920	-85.42	547	20240520	4.75	2605	-78.00	20240103	547	4.75	20240520	3930	-85.42	20230920	547	4.75	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
17	20240530	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-4	5	-0.69	4719621	8172	2.69	582	582	572	756	408	582	577.53	0.36	0	-6754	608	595	585	572	562	601	578	1607	174	500	380	1	1	320857937	1855	-0.56	0.83	12	0.00	-1029.00	697.00	3930	20230920	-85.29	547	20240520	5.67	2605	-77.81	20240103	547	5.67	20240520	3930	-85.29	20230920	547	5.67	20240520	0.00	N	067390	500	1606 억		1154332	N	N	0	N	00	N
18	20240529	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	582	1	2	0.17	176305157	303350	50.44	581	598	575	755	407	581	581.19	0.36	0	-3540	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1859	-0.57	0.84	12	0.09	-1029.00	697.00	3940	20230522	-85.23	547	20240520	6.40	2605	-77.66	20240103	547	6.40	20240520	3930	-85.19	20230920	547	6.40	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
19	20240529	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	580	-1	5	-0.17	167263028	287769	47.85	581	598	575	755	407	581	581.24	0.36	0	4386	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1852	-0.56	0.83	12	0.09	-1029.00	697.00	3940	20230522	-85.28	547	20240520	6.03	2605	-77.74	20240103	547	6.03	20240520	3930	-85.24	20230920	547	6.03	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
20	20240529	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	-4	5	-0.69	147699734	253914	42.22	581	598	575	755	407	581	581.69	0.36	0	14022	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1843	-0.56	0.83	12	0.08	-1029.00	697.00	3940	20230522	-85.36	547	20240520	5.48	2605	-77.85	20240103	547	5.48	20240520	3930	-85.32	20230920	547	5.48	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
21	20240529	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	0	3	0.00	125385398	215379	35.82	581	598	575	755	407	581	582.16	0.36	0	7650	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1856	-0.56	0.83	12	0.07	-1029.00	697.00	3940	20230522	-85.25	547	20240520	6.22	2605	-77.70	20240103	547	6.22	20240520	3930	-85.22	20230920	547	6.22	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
22	20240529	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	-4	5	-0.69	111121054	190804	31.73	581	598	575	755	407	581	582.38	0.36	0	-4866	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1843	-0.56	0.83	12	0.06	-1029.00	697.00	3940	20230522	-85.36	547	20240520	5.48	2605	-77.85	20240103	547	5.48	20240520	3930	-85.32	20230920	547	5.48	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
23	20240529	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	4	2	0.69	90814797	155856	25.92	581	598	575	755	407	581	582.68	0.36	0	-1221	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1868	-0.57	0.84	12	0.05	-1029.00	697.00	3940	20230522	-85.15	547	20240520	6.95	2605	-77.54	20240103	547	6.95	20240520	3930	-85.11	20230920	547	6.95	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
24	20240529	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	583	2	2	0.34	75669606	129768	21.58	581	598	575	755	407	581	583.11	0.36	0	-9470	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1862	-0.57	0.84	12	0.04	-1029.00	697.00	3940	20230522	-85.20	547	20240520	6.58	2605	-77.62	20240103	547	6.58	20240520	3930	-85.17	20230920	547	6.58	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
25	20240529	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	7	2	1.20	5630524	9612	1.60	581	590	581	755	407	581	585.78	0.36	0	2769	623	602	589	568	555	595	561	1599	174	500	380	1	1	319370490	1878	-0.57	0.84	12	0.00	-1029.00	697.00	3940	20230522	-85.08	547	20240520	7.50	2605	-77.43	20240103	547	7.50	20240520	3930	-85.04	20230920	547	7.50	20240520	0.00	N	067390	500	1599 억		1157420	N	N	0	N	00	N
26	20240528	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	-26	5	-4.28	352931376	601293	92.76	610	610	576	789	425	607	586.95	0.39	0	-85658	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1856	-0.56	0.83	12	0.19	-1029.00	697.00	3940	20230522	-85.25	547	20240520	6.22	2605	-77.70	20240103	547	6.22	20240520	3930	-85.22	20230920	547	6.22	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
27	20240528	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	587	-20	5	-3.29	339390153	578120	89.18	610	610	576	789	425	607	587.06	0.39	0	-83102	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1875	-0.57	0.84	12	0.18	-1029.00	697.00	3940	20230522	-85.10	547	20240520	7.31	2605	-77.47	20240103	547	7.31	20240520	3930	-85.06	20230920	547	7.31	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
28	20240528	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	-22	5	-3.62	316206259	538735	83.11	610	610	576	789	425	607	586.94	0.39	0	-78868	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1868	-0.57	0.84	12	0.17	-1029.00	697.00	3940	20230522	-85.15	547	20240520	6.95	2605	-77.54	20240103	547	6.95	20240520	3930	-85.11	20230920	547	6.95	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
29	20240528	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	-26	5	-4.28	280615068	477497	73.66	610	610	576	789	425	607	587.68	0.39	0	-86040	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1856	-0.56	0.83	12	0.15	-1029.00	697.00	3940	20230522	-85.25	547	20240520	6.22	2605	-77.70	20240103	547	6.22	20240520	3930	-85.22	20230920	547	6.22	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
30	20240528	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	-26	5	-4.28	257894302	438582	67.66	610	610	576	789	425	607	588.02	0.39	0	-85059	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1856	-0.56	0.83	12	0.14	-1029.00	697.00	3940	20230522	-85.25	547	20240520	6.22	2605	-77.70	20240103	547	6.22	20240520	3930	-85.22	20230920	547	6.22	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
31	20240528	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	586	-21	5	-3.46	134923184	227236	35.06	610	610	586	789	425	607	593.76	0.39	0	-53387	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1872	-0.57	0.84	12	0.07	-1029.00	697.00	3940	20230522	-85.13	547	20240520	7.13	2605	-77.50	20240103	547	7.13	20240520	3930	-85.09	20230920	547	7.13	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
32	20240528	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	-19	5	-3.13	77974477	130475	20.13	610	610	586	789	425	607	597.62	0.39	0	-46464	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1878	-0.57	0.84	12	0.04	-1029.00	697.00	3940	20230522	-85.08	547	20240520	7.50	2605	-77.43	20240103	547	7.50	20240520	3930	-85.04	20230920	547	7.50	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
33	20240528	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	2	2	0.33	6186971	10174	1.57	610	610	603	789	425	607	608.12	0.39	0	-3737	630	618	603	591	576	624	597	1599	182	500	400	1	1	319370490	1945	-0.59	0.87	12	0.00	-1029.00	697.00	3940	20230522	-84.54	547	20240520	11.33	2605	-76.62	20240103	547	11.33	20240520	3930	-84.50	20230920	547	11.33	20240520	0.00	N	067390	500	1599 억		1238105	N	N	0	N	00	N
34	20240527	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	8	2	1.34	389377906	647914	141.76	595	615	588	778	420	599	600.97	0.33	0	171136	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1939	-0.59	0.87	12	0.20	-1029.00	697.00	3940	20230522	-84.59	547	20240520	10.97	2605	-76.70	20240103	547	10.97	20240520	3930	-84.55	20230920	547	10.97	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
35	20240527	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	9	2	1.50	373508100	621799	136.04	595	615	588	778	420	599	600.69	0.33	0	164934	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1942	-0.59	0.87	12	0.19	-1029.00	697.00	3940	20230522	-84.57	547	20240520	11.15	2605	-76.66	20240103	547	11.15	20240520	3930	-84.53	20230920	547	11.15	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
36	20240527	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	611	12	2	2.00	307083896	512883	112.21	595	611	588	778	420	599	598.74	0.33	0	146754	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1951	-0.59	0.88	12	0.16	-1029.00	697.00	3940	20230522	-84.49	547	20240520	11.70	2605	-76.55	20240103	547	11.70	20240520	3930	-84.45	20230920	547	11.70	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
37	20240527	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	8	2	1.34	234383302	392900	85.96	595	609	588	778	420	599	596.55	0.33	0	72625	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1939	-0.59	0.87	12	0.12	-1029.00	697.00	3940	20230522	-84.59	547	20240520	10.97	2605	-76.70	20240103	547	10.97	20240520	3930	-84.55	20230920	547	10.97	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
38	20240527	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	3	2	0.50	189349046	318570	69.70	595	605	588	778	420	599	594.37	0.33	0	56942	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1923	-0.59	0.86	12	0.10	-1029.00	697.00	3940	20230522	-84.72	547	20240520	10.05	2605	-76.89	20240103	547	10.05	20240520	3930	-84.68	20230920	547	10.05	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
39	20240527	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	-4	5	-0.67	135705455	228705	50.04	595	602	588	778	420	599	593.36	0.33	0	40278	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1900	-0.58	0.85	12	0.07	-1029.00	697.00	3940	20230522	-84.90	547	20240520	8.78	2605	-77.16	20240103	547	8.78	20240520	3930	-84.86	20230920	547	8.78	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
40	20240527	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-5	5	-0.83	121927084	205473	44.96	595	602	588	778	420	599	593.40	0.33	0	47531	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1897	-0.58	0.85	12	0.06	-1029.00	697.00	3940	20230522	-84.92	547	20240520	8.59	2605	-77.20	20240103	547	8.59	20240520	3930	-84.89	20230920	547	8.59	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
41	20240527	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	591	-8	5	-1.34	8382658	14126	3.09	595	596	590	778	420	599	593.42	0.33	0	5500	617	608	595	586	573	612	590	1599	179	500	390	1	1	319370490	1887	-0.57	0.85	12	0.00	-1029.00	697.00	3940	20230522	-85.00	547	20240520	8.04	2605	-77.31	20240103	547	8.04	20240520	3930	-84.96	20230920	547	8.04	20240520	0.00	N	067390	500	1599 억		1043111	N	N	0	N	00	N
42	20240524	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-1	5	-0.17	269707265	456754	115.56	597	604	582	780	420	600	590.47	0.31	0	36821	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1913	-0.58	0.86	12	0.14	-1029.00	697.00	3940	20230522	-84.80	547	20240520	9.51	2605	-77.01	20240103	547	9.51	20240520	3930	-84.76	20230920	547	9.51	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
43	20240524	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	-5	5	-0.83	254087350	430565	108.93	597	604	582	780	420	600	590.13	0.31	0	30493	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1900	-0.58	0.85	12	0.13	-1029.00	697.00	3940	20230522	-84.90	547	20240520	8.78	2605	-77.16	20240103	547	8.78	20240520	3930	-84.86	20230920	547	8.78	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
44	20240524	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	-5	5	-0.83	239683768	406444	102.83	597	604	582	780	420	600	589.71	0.31	0	22387	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1900	-0.58	0.85	12	0.13	-1029.00	697.00	3940	20230522	-84.90	547	20240520	8.78	2605	-77.16	20240103	547	8.78	20240520	3930	-84.86	20230920	547	8.78	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
45	20240524	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-4	5	-0.67	231887831	393332	99.51	597	604	582	780	420	600	589.55	0.31	0	17936	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1903	-0.58	0.86	12	0.12	-1029.00	697.00	3940	20230522	-84.87	547	20240520	8.96	2605	-77.12	20240103	547	8.96	20240520	3930	-84.83	20230920	547	8.96	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
46	20240524	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	-12	5	-2.00	215511603	365589	92.49	597	604	582	780	420	600	589.49	0.31	0	22976	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1878	-0.57	0.84	12	0.11	-1029.00	697.00	3940	20230522	-85.08	547	20240520	7.50	2605	-77.43	20240103	547	7.50	20240520	3930	-85.04	20230920	547	7.50	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
47	20240524	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	-15	5	-2.50	179409991	303816	76.86	597	604	583	780	420	600	590.52	0.31	0	10801	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1868	-0.57	0.84	12	0.10	-1029.00	697.00	3940	20230522	-85.15	547	20240520	6.95	2605	-77.54	20240103	547	6.95	20240520	3930	-85.11	20230920	547	6.95	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
48	20240524	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	591	-9	5	-1.50	110885385	187653	47.47	597	604	585	780	420	600	590.91	0.31	0	20312	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1887	-0.57	0.85	12	0.06	-1029.00	697.00	3940	20230522	-85.00	547	20240520	8.04	2605	-77.31	20240103	547	8.04	20240520	3930	-84.96	20230920	547	8.04	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
49	20240524	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	4	2	0.67	5971409	9966	2.52	597	604	595	780	420	600	599.18	0.31	0	-5533	616	607	601	592	586	605	590	1599	180	500	390	1	1	319370490	1929	-0.59	0.87	12	0.00	-1029.00	697.00	3940	20230522	-84.67	547	20240520	10.42	2605	-76.81	20240103	547	10.42	20240520	3930	-84.63	20230920	547	10.42	20240520	0.00	N	067390	500	1599 억		992579	N	N	0	N	00	N
50	20240523	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	-4	5	-0.66	236357191	393653	41.75	604	610	595	785	423	604	600.42	0.31	0	-17506	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1916	-0.58	0.86	12	0.12	-1029.00	697.00	3940	20230522	-84.77	547	20240520	9.69	2605	-76.97	20240103	547	9.69	20240520	3930	-84.73	20230920	547	9.69	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
51	20240523	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	-2	5	-0.33	230259443	383482	40.68	604	610	595	785	423	604	600.44	0.31	0	-19698	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1923	-0.59	0.86	12	0.12	-1029.00	697.00	3940	20230522	-84.72	547	20240520	10.05	2605	-76.89	20240103	547	10.05	20240520	3930	-84.68	20230920	547	10.05	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
52	20240523	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-5	5	-0.83	206427892	343887	36.48	604	610	595	785	423	604	600.28	0.31	0	-20779	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1913	-0.58	0.86	12	0.11	-1029.00	697.00	3940	20230522	-84.80	547	20240520	9.51	2605	-77.01	20240103	547	9.51	20240520	3930	-84.76	20230920	547	9.51	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
53	20240523	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	-2	5	-0.33	162850237	271194	28.77	604	610	595	785	423	604	600.49	0.31	0	-25459	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1923	-0.59	0.86	12	0.08	-1029.00	697.00	3940	20230522	-84.72	547	20240520	10.05	2605	-76.89	20240103	547	10.05	20240520	3930	-84.68	20230920	547	10.05	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
54	20240523	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-5	5	-0.83	133767696	222757	23.63	604	610	595	785	423	604	600.51	0.31	0	-25187	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1913	-0.58	0.86	12	0.07	-1029.00	697.00	3940	20230522	-84.80	547	20240520	9.51	2605	-77.01	20240103	547	9.51	20240520	3930	-84.76	20230920	547	9.51	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
55	20240523	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-5	5	-0.83	100997621	168058	17.83	604	610	595	785	423	604	600.97	0.31	0	-15473	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1913	-0.58	0.86	12	0.05	-1029.00	697.00	3940	20230522	-84.80	547	20240520	9.51	2605	-77.01	20240103	547	9.51	20240520	3930	-84.76	20230920	547	9.51	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
56	20240523	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	1	2	0.17	62181647	103521	10.98	604	610	595	785	423	604	600.67	0.31	0	-13073	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1932	-0.59	0.87	12	0.03	-1029.00	697.00	3940	20230522	-84.64	547	20240520	10.60	2605	-76.78	20240103	547	10.60	20240520	3930	-84.61	20230920	547	10.60	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
57	20240523	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-5	5	-0.83	3956504	6592	0.70	604	604	598	785	423	604	600.20	0.31	0	-5175	662	632	614	584	566	624	576	1599	181	500	390	1	1	319370490	1913	-0.58	0.86	12	0.00	-1029.00	697.00	3940	20230522	-84.80	547	20240520	9.51	2605	-77.01	20240103	547	9.51	20240520	3930	-84.76	20230920	547	9.51	20240520	0.00	N	067390	500	1599 억		997320	N	N	0	N	00	N
58	20240522	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	-26	5	-4.13	571630076	939422	26.37	610	644	596	819	441	630	608.48	0.31	0	5269	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1929	-0.59	0.87	12	0.29	-1029.00	697.00	3940	20230522	-84.67	547	20240520	10.42	2605	-76.81	20240103	547	10.42	20240520	3940	-84.67	20230522	547	10.42	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
59	20240522	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	-30	5	-4.76	549675198	902818	25.35	610	644	596	819	441	630	608.82	0.31	0	9481	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1916	-0.58	0.86	12	0.28	-1029.00	697.00	3940	20230522	-84.77	547	20240520	9.69	2605	-76.97	20240103	547	9.69	20240520	3940	-84.77	20230522	547	9.69	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
60	20240522	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	-29	5	-4.60	504232201	826905	23.22	610	644	599	819	441	630	609.76	0.31	0	22590	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1919	-0.58	0.86	12	0.26	-1029.00	697.00	3940	20230522	-84.75	547	20240520	9.87	2605	-76.93	20240103	547	9.87	20240520	3940	-84.75	20230522	547	9.87	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
61	20240522	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	-21	5	-3.33	432262377	707695	19.87	610	644	600	819	441	630	610.78	0.31	0	45610	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1945	-0.59	0.87	12	0.22	-1029.00	697.00	3940	20230522	-84.54	547	20240520	11.33	2605	-76.62	20240103	547	11.33	20240520	3940	-84.54	20230522	547	11.33	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
62	20240522	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	-22	5	-3.49	360327012	589806	16.56	610	644	600	819	441	630	610.89	0.31	0	14493	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1942	-0.59	0.87	12	0.18	-1029.00	697.00	3940	20230522	-84.57	547	20240520	11.15	2605	-76.66	20240103	547	11.15	20240520	3940	-84.57	20230522	547	11.15	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
63	20240522	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	-26	5	-4.13	327229398	535071	15.02	610	644	600	819	441	630	611.53	0.31	0	26443	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1929	-0.59	0.87	12	0.17	-1029.00	697.00	3940	20230522	-84.67	547	20240520	10.42	2605	-76.81	20240103	547	10.42	20240520	3940	-84.67	20230522	547	10.42	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
64	20240522	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	-27	5	-4.29	238069159	387705	10.89	610	644	600	819	441	630	614.01	0.31	0	43653	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1926	-0.59	0.87	12	0.12	-1029.00	697.00	3940	20230522	-84.70	547	20240520	10.24	2605	-76.85	20240103	547	10.24	20240520	3940	-84.70	20230522	547	10.24	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
65	20240522	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	-10	5	-1.59	16711264	27163	0.76	610	624	610	819	441	630	614.71	0.31	0	5751	707	668	611	572	515	688	592	1599	189	500	410	1	1	319370490	1980	-0.60	0.89	12	0.01	-1029.00	697.00	3940	20230522	-84.26	547	20240520	13.35	2605	-76.20	20240103	547	13.35	20240520	3940	-84.26	20230522	547	13.35	20240520	0.00	N	067390	500	1599 억		986122	N	N	0	N	00	N
66	20240521	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	630	66	2	11.70	2194589370	3548304	452.20	569	650	554	733	395	564	618.48	0.30	0	100361	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	2012	-0.61	0.90	12	1.11	-1029.00	697.00	3985	20230512	-84.19	547	20240520	15.17	2605	-75.82	20240103	547	15.17	20240520	3940	-84.01	20230522	547	15.17	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
67	20240521	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	631	67	2	11.88	2060100309	3336201	425.17	569	650	554	733	395	564	617.50	0.30	0	148327	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	2015	-0.61	0.91	12	1.04	-1029.00	697.00	3985	20230512	-84.17	547	20240520	15.36	2605	-75.78	20240103	547	15.36	20240520	3940	-83.98	20230522	547	15.36	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
68	20240521	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	611	47	2	8.33	1894590076	3071094	391.38	569	650	554	733	395	564	616.91	0.30	0	163617	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	1951	-0.59	0.88	12	0.96	-1029.00	697.00	3985	20230512	-84.67	547	20240520	11.70	2605	-76.55	20240103	547	11.70	20240520	3940	-84.49	20230522	547	11.70	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
69	20240521	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	640	76	2	13.48	1497591548	2440773	311.05	569	650	554	733	395	564	613.57	0.30	0	183446	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	2044	-0.62	0.92	12	0.76	-1029.00	697.00	3985	20230512	-83.94	547	20240520	17.00	2605	-75.43	20240103	547	17.00	20240520	3940	-83.76	20230522	547	17.00	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
70	20240521	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	49	2	8.69	938993504	1558173	198.57	569	626	554	733	395	564	602.62	0.30	0	45506	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	1958	-0.60	0.88	12	0.49	-1029.00	697.00	3985	20230512	-84.62	547	20240520	12.07	2605	-76.47	20240103	547	12.07	20240520	3940	-84.44	20230522	547	12.07	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
71	20240521	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	29	2	5.14	727282961	1210409	154.26	569	626	554	733	395	564	600.86	0.30	0	-46060	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	1894	-0.58	0.85	12	0.38	-1029.00	697.00	3985	20230512	-85.12	547	20240520	8.41	2605	-77.24	20240103	547	8.41	20240520	3940	-84.95	20230522	547	8.41	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
72	20240521	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	32	2	5.67	627472143	1042027	132.80	569	626	554	733	395	564	602.16	0.30	0	-32250	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	1903	-0.58	0.86	12	0.33	-1029.00	697.00	3985	20230512	-85.04	547	20240520	8.96	2605	-77.12	20240103	547	8.96	20240520	3940	-84.87	20230522	547	8.96	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
73	20240521	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-1	5	-0.18	18668425	32944	4.20	569	571	563	733	395	564	566.67	0.30	0	-14909	608	585	566	543	524	576	534	1599	169	500	370	1	1	319370490	1798	-0.55	0.81	12	0.01	-1029.00	697.00	3985	20230512	-85.87	547	20240520	2.93	2605	-78.39	20240103	547	2.93	20240520	3940	-85.71	20230522	547	2.93	20240520	0.00	N	067390	500	1599 억		951020	N	N	0	N	00	N
74	20240517	160545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	582	-6	5	-1.02	324144478	557504	34.04	585	594	569	764	412	588	581.42	0.27	0	46796	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1837	-0.57	0.84	12	0.18	-1029.00	697.00	4090	20230511	-85.77	569	20240517	2.28	2605	-77.66	20240103	569	2.28	20240517	3940	-85.23	20230522	569	2.28	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
75	20240517	150547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	580	-8	5	-1.36	308338208	530306	32.38	585	594	569	764	412	588	581.43	0.27	0	48746	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1831	-0.56	0.83	12	0.17	-1029.00	697.00	4090	20230511	-85.82	569	20240517	1.93	2605	-77.74	20240103	569	1.93	20240517	3940	-85.28	20230522	569	1.93	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
76	20240517	140541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	579	-9	5	-1.53	267060725	458998	28.03	585	594	569	764	412	588	581.83	0.27	0	40921	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1827	-0.56	0.83	12	0.15	-1029.00	697.00	4090	20230511	-85.84	569	20240517	1.76	2605	-77.77	20240103	569	1.76	20240517	3940	-85.30	20230522	569	1.76	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
77	20240517	130538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	581	-7	5	-1.19	241677908	415203	25.35	585	594	569	764	412	588	582.07	0.27	0	40263	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1834	-0.56	0.83	12	0.13	-1029.00	697.00	4090	20230511	-85.79	569	20240517	2.11	2605	-77.70	20240103	569	2.11	20240517	3940	-85.25	20230522	569	2.11	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
78	20240517	120539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	583	-5	5	-0.85	207568488	356465	21.77	585	594	569	764	412	588	582.30	0.27	0	26027	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1840	-0.57	0.84	12	0.11	-1029.00	697.00	4090	20230511	-85.75	569	20240517	2.46	2605	-77.62	20240103	569	2.46	20240517	3940	-85.20	20230522	569	2.46	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
79	20240517	110539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	583	-5	5	-0.85	175986418	302329	18.46	585	594	569	764	412	588	582.10	0.27	0	22130	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1840	-0.57	0.84	12	0.10	-1029.00	697.00	4090	20230511	-85.75	569	20240517	2.46	2605	-77.62	20240103	569	2.46	20240517	3940	-85.20	20230522	569	2.46	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
80	20240517	100535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	594	6	2	1.02	138899851	239165	14.60	585	594	569	764	412	588	580.77	0.27	0	36007	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1875	-0.58	0.85	12	0.08	-1029.00	697.00	4090	20230511	-85.48	569	20240517	4.39	2605	-77.20	20240103	569	4.39	20240517	3940	-84.92	20230522	569	4.39	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
81	20240517	090538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	574	-14	5	-2.38	26761605	46322	2.83	585	586	569	764	412	588	577.73	0.27	0	-4474	628	607	593	572	558	601	566	1581	176	500	380	1	1	315612111	1812	-0.56	0.82	12	0.01	-1029.00	697.00	4090	20230511	-85.97	569	20240517	0.88	2605	-77.97	20240103	569	0.88	20240517	3940	-85.43	20230522	569	0.88	20240517	0.00	N	067390	500	1580 억		850494	N	N	0	N	00	N
82	20240516	160535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	588	-31	5	-5.01	967139230	1632118	277.84	605	614	579	804	434	619	592.57	0.26	0	56520	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1856	-0.57	0.84	12	0.52	-1029.00	697.00	4090	20230511	-85.62	579	20240516	1.55	2605	-77.43	20240103	579	1.55	20240516	3940	-85.08	20230522	579	1.55	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
83	20240516	150534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	584	-35	5	-5.65	930929313	1570404	267.33	605	614	579	804	434	619	592.80	0.26	0	61757	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1843	-0.57	0.84	12	0.50	-1029.00	697.00	4090	20230511	-85.72	579	20240516	0.86	2605	-77.58	20240103	579	0.86	20240516	3940	-85.18	20230522	579	0.86	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
84	20240516	140538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	582	-37	5	-5.98	894027013	1507293	256.59	605	614	579	804	434	619	593.13	0.26	0	70093	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1837	-0.57	0.84	12	0.48	-1029.00	697.00	4090	20230511	-85.77	579	20240516	0.52	2605	-77.66	20240103	579	0.52	20240516	3940	-85.23	20230522	579	0.52	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
85	20240516	130537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	586	-33	5	-5.33	774130268	1301282	221.52	605	614	585	804	434	619	594.90	0.26	0	71831	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1849	-0.57	0.84	12	0.41	-1029.00	697.00	4090	20230511	-85.67	585	20240516	0.17	2605	-77.50	20240103	585	0.17	20240516	3940	-85.13	20230522	585	0.17	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
86	20240516	120533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	593	-26	5	-4.20	610898554	1023171	174.17	605	614	585	804	434	619	597.06	0.26	0	69355	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1872	-0.58	0.85	12	0.32	-1029.00	697.00	4090	20230511	-85.50	585	20240516	1.37	2605	-77.24	20240103	585	1.37	20240516	3940	-84.95	20230522	585	1.37	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
87	20240516	110532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	592	-27	5	-4.36	521088441	871083	148.28	605	614	585	804	434	619	598.21	0.26	0	64999	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1868	-0.58	0.85	12	0.28	-1029.00	697.00	4090	20230511	-85.53	585	20240516	1.20	2605	-77.27	20240103	585	1.20	20240516	3940	-84.97	20230522	585	1.20	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
88	20240516	100533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	598	-21	5	-3.39	355291403	591711	100.73	605	614	585	804	434	619	600.45	0.26	0	66901	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1887	-0.58	0.86	12	0.19	-1029.00	697.00	4090	20230511	-85.38	585	20240516	2.22	2605	-77.04	20240103	585	2.22	20240516	3940	-84.82	20230522	585	2.22	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
89	20240516	090534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	595	-24	5	-3.88	140750487	233579	39.76	605	614	585	804	434	619	602.58	0.26	0	7727	635	626	618	609	601	631	614	1581	185	500	400	1	1	315612111	1878	-0.58	0.85	12	0.07	-1029.00	697.00	4090	20230511	-85.45	585	20240516	1.71	2605	-77.16	20240103	585	1.71	20240516	3940	-84.90	20230522	585	1.71	20240516	0.00	N	067390	500	1580 억		826557	N	N	0	N	00	N
90	20240514	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	3	2	0.49	361616848	585754	86.31	616	627	610	800	432	616	617.35	0.26	0	-2563	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1954	-0.60	0.89	12	0.19	-1029.00	697.00	4090	20230511	-84.87	600	20240510	3.17	2605	-76.24	20240103	600	3.17	20240510	3940	-84.29	20230522	600	3.17	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
91	20240514	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	1	2	0.16	342862526	555485	81.85	616	627	610	800	432	616	617.23	0.26	0	-4988	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1947	-0.60	0.89	12	0.18	-1029.00	697.00	4090	20230511	-84.91	600	20240510	2.83	2605	-76.31	20240103	600	2.83	20240510	3940	-84.34	20230522	600	2.83	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
92	20240514	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	-1	5	-0.16	297377912	482094	71.03	616	627	610	800	432	616	616.85	0.26	0	89	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1941	-0.60	0.88	12	0.15	-1029.00	697.00	4090	20230511	-84.96	600	20240510	2.50	2605	-76.39	20240103	600	2.50	20240510	3940	-84.39	20230522	600	2.50	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
93	20240514	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	-2	5	-0.32	253292836	410180	60.44	616	627	610	800	432	616	617.52	0.26	0	-9572	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1938	-0.60	0.88	12	0.13	-1029.00	697.00	4090	20230511	-84.99	600	20240510	2.33	2605	-76.43	20240103	600	2.33	20240510	3940	-84.42	20230522	600	2.33	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
94	20240514	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	-4	5	-0.65	235127571	380637	56.09	616	627	610	800	432	616	617.72	0.26	0	-11481	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1932	-0.59	0.88	12	0.12	-1029.00	697.00	4090	20230511	-85.04	600	20240510	2.00	2605	-76.51	20240103	600	2.00	20240510	3940	-84.47	20230522	600	2.00	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
95	20240514	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	-4	5	-0.65	220062902	356059	52.46	616	627	610	800	432	616	618.05	0.26	0	-6957	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1932	-0.59	0.88	12	0.11	-1029.00	697.00	4090	20230511	-85.04	600	20240510	2.00	2605	-76.51	20240103	600	2.00	20240510	3940	-84.47	20230522	600	2.00	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
96	20240514	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	-3	5	-0.49	201320856	325544	47.97	616	627	610	800	432	616	618.41	0.26	0	67	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1935	-0.60	0.88	12	0.10	-1029.00	697.00	4090	20230511	-85.01	600	20240510	2.17	2605	-76.47	20240103	600	2.17	20240510	3940	-84.44	20230522	600	2.17	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
97	20240514	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	1	2	0.16	14221927	23101	3.40	616	620	612	800	432	616	615.64	0.26	0	-12242	637	626	617	606	597	622	602	1581	184	500	400	1	1	315612111	1947	-0.60	0.89	12	0.01	-1029.00	697.00	4090	20230511	-84.91	600	20240510	2.83	2605	-76.31	20240103	600	2.83	20240510	3940	-84.34	20230522	600	2.83	20240510	0.00	N	067390	500	1580 억		829120	N	N	0	N	00	N
98	20240513	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	616	1	2	0.16	416851233	674851	64.11	619	628	608	799	431	615	617.69	0.25	0	52513	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1944	-0.60	0.88	12	0.21	-1029.00	697.00	4125	20230504	-85.07	600	20240510	2.67	2605	-76.35	20240103	600	2.67	20240510	3940	-84.37	20230522	600	2.67	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
99	20240513	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	0	3	0.00	406357675	657780	62.49	619	628	608	799	431	615	617.77	0.25	0	51491	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1941	-0.60	0.88	12	0.21	-1029.00	697.00	4125	20230504	-85.09	600	20240510	2.50	2605	-76.39	20240103	600	2.50	20240510	3940	-84.39	20230522	600	2.50	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
100	20240513	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	616	1	2	0.16	340519843	550477	52.30	619	628	608	799	431	615	618.59	0.25	0	40271	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1944	-0.60	0.88	12	0.17	-1029.00	697.00	4125	20230504	-85.07	600	20240510	2.67	2605	-76.35	20240103	600	2.67	20240510	3940	-84.37	20230522	600	2.67	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
101	20240513	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	3	2	0.49	316454464	511500	48.59	619	628	608	799	431	615	618.68	0.25	0	46003	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1950	-0.60	0.89	12	0.16	-1029.00	697.00	4125	20230504	-85.02	600	20240510	3.00	2605	-76.28	20240103	600	3.00	20240510	3940	-84.31	20230522	600	3.00	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
102	20240513	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	2	2	0.33	256496851	415044	39.43	619	628	608	799	431	615	618.00	0.25	0	26476	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1947	-0.60	0.89	12	0.13	-1029.00	697.00	4125	20230504	-85.04	600	20240510	2.83	2605	-76.31	20240103	600	2.83	20240510	3940	-84.34	20230522	600	2.83	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
103	20240513	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	2	2	0.33	140323849	228009	21.66	619	628	608	799	431	615	615.43	0.25	0	2778	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1947	-0.60	0.89	12	0.07	-1029.00	697.00	4125	20230504	-85.04	600	20240510	2.83	2605	-76.31	20240103	600	2.83	20240510	3940	-84.34	20230522	600	2.83	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
104	20240513	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	-5	5	-0.81	106281711	172676	16.40	619	628	608	799	431	615	615.50	0.25	0	-6133	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1925	-0.59	0.88	12	0.05	-1029.00	697.00	4125	20230504	-85.21	600	20240510	1.67	2605	-76.58	20240103	600	1.67	20240510	3940	-84.52	20230522	600	1.67	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
105	20240513	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	622	7	2	1.14	37760872	60667	5.76	619	628	618	799	431	615	622.43	0.25	0	11296	637	626	613	602	589	631	607	1581	184	500	400	1	1	315612111	1963	-0.60	0.89	12	0.02	-1029.00	697.00	4125	20230504	-84.92	600	20240510	3.67	2605	-76.12	20240103	600	3.67	20240510	3940	-84.21	20230522	600	3.67	20240510	0.00	N	067390	500	1580 억		776746	N	N	0	N	00	N
106	20240510	160523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	615	2	2	0.33	641624065	1051831	71.54	606	624	600	796	430	613	610.01	0.25	509130	-8351	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1941	-0.60	0.88	12	0.33	-1029.00	697.00	4180	20230503	-85.29	600	20240510	2.50	2605	-76.39	20240103	600	2.50	20240510	4090	-84.96	20230511	600	2.50	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
107	20240510	150528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	613	0	3	0.00	618363635	1013950	68.97	606	624	600	796	430	613	609.85	0.25	509130	-9795	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1935	-0.60	0.88	12	0.32	-1029.00	697.00	4180	20230503	-85.33	600	20240510	2.17	2605	-76.47	20240103	600	2.17	20240510	4090	-85.01	20230511	600	2.17	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
108	20240510	140529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	617	4	2	0.65	561125219	920586	62.62	606	624	600	796	430	613	609.53	0.25	509130	-16003	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1947	-0.60	0.89	12	0.29	-1029.00	697.00	4180	20230503	-85.24	600	20240510	2.83	2605	-76.31	20240103	600	2.83	20240510	4090	-84.91	20230511	600	2.83	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
109	20240510	130524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	617	4	2	0.65	498990875	819690	55.75	606	624	600	796	430	613	608.75	0.25	509130	-14823	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1947	-0.60	0.89	12	0.26	-1029.00	697.00	4180	20230503	-85.24	600	20240510	2.83	2605	-76.31	20240103	600	2.83	20240510	4090	-84.91	20230511	600	2.83	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
110	20240510	120522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	608	-5	5	-0.82	391535934	646038	43.94	606	614	600	796	430	613	606.05	0.25	509130	-36926	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1919	-0.59	0.87	12	0.20	-1029.00	697.00	4180	20230503	-85.45	600	20240510	1.33	2605	-76.66	20240103	600	1.33	20240510	4090	-85.13	20230511	600	1.33	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
111	20240510	110524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	606	-7	5	-1.14	367168890	606086	41.22	606	614	600	796	430	613	605.80	0.25	509130	-35179	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1913	-0.59	0.87	12	0.19	-1029.00	697.00	4180	20230503	-85.50	600	20240510	1.00	2605	-76.74	20240103	600	1.00	20240510	4090	-85.18	20230511	600	1.00	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
112	20240510	100525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	604	-9	5	-1.47	307212077	506971	34.48	606	614	600	796	430	613	605.97	0.25	509130	-28928	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1906	-0.59	0.87	12	0.16	-1029.00	697.00	4180	20230503	-85.55	600	20240510	0.67	2605	-76.81	20240103	600	0.67	20240510	4090	-85.23	20230511	600	0.67	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
113	20240510	090525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	601	-12	5	-1.96	68887433	113758	7.74	606	612	600	796	430	613	605.53	0.25	509130	-37013	666	639	622	595	578	631	587	1581	183	500	400	1	1	315612111	1897	-0.58	0.86	12	0.04	-1029.00	697.00	4180	20230503	-85.62	600	20240510	0.17	2605	-76.93	20240103	600	0.17	20240510	4090	-85.31	20230511	600	0.17	20240510	0.00	N	067390	500	1580 억		781826	N	N	0	N	00	N
114	20240509	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	-10	5	-1.61	915554984	1464106	40.65	623	649	605	809	437	623	625.34	0.11	0	-62878	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1856	-0.60	0.88	12	0.48	-1029.00	697.00	4180	20230503	-85.33	603	20240508	1.66	2605	-76.47	20240103	603	1.66	20240508	4090	-85.01	20230511	603	1.66	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
115	20240509	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	-5	5	-0.80	865411715	1382414	38.38	623	649	605	809	437	623	626.02	0.11	0	-71621	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1871	-0.60	0.89	12	0.46	-1029.00	697.00	4180	20230503	-85.22	603	20240508	2.49	2605	-76.28	20240103	603	2.49	20240508	4090	-84.89	20230511	603	2.49	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
116	20240509	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	-9	5	-1.44	761707413	1213909	33.70	623	649	605	809	437	623	627.48	0.11	0	-66972	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1859	-0.60	0.88	12	0.40	-1029.00	697.00	4180	20230503	-85.31	603	20240508	1.82	2605	-76.43	20240103	603	1.82	20240508	4090	-84.99	20230511	603	1.82	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
117	20240509	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	-14	5	-2.25	715200334	1137904	31.59	623	649	605	809	437	623	628.53	0.11	0	-61299	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1844	-0.59	0.87	12	0.38	-1029.00	697.00	4180	20230503	-85.43	603	20240508	1.00	2605	-76.62	20240103	603	1.00	20240508	4090	-85.11	20230511	603	1.00	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
118	20240509	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	622	-1	5	-0.16	624843460	990569	27.50	623	649	617	809	437	623	630.79	0.11	0	-74843	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1883	-0.60	0.89	12	0.33	-1029.00	697.00	4180	20230503	-85.12	603	20240508	3.15	2605	-76.12	20240103	603	3.15	20240508	4090	-84.79	20230511	603	3.15	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
119	20240509	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-2	5	-0.32	574467668	909412	25.25	623	649	618	809	437	623	631.69	0.11	0	-54653	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1880	-0.60	0.89	12	0.30	-1029.00	697.00	4180	20230503	-85.14	603	20240508	2.99	2605	-76.16	20240103	603	2.99	20240508	4090	-84.82	20230511	603	2.99	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
120	20240509	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	647	24	2	3.85	378036131	597620	16.59	623	649	618	809	437	623	632.57	0.11	0	-40029	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1959	-0.63	0.93	12	0.20	-1029.00	697.00	4180	20230503	-84.52	603	20240508	7.30	2605	-75.16	20240103	603	7.30	20240508	4090	-84.18	20230511	603	7.30	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
121	20240509	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	638	15	2	2.41	82348250	129394	3.59	623	643	623	809	437	623	636.44	0.11	0	15730	712	667	635	590	558	651	574	1516	186	500	410	1	1	302734341	1931	-0.62	0.92	12	0.04	-1029.00	697.00	4180	20230503	-84.74	603	20240508	5.80	2605	-75.51	20240103	603	5.80	20240508	4090	-84.40	20230511	603	5.80	20240508	0.00	N	067390	500	1516 억		335166	N	N	0	N	00	N
122	20240508	160515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	623	-107	5	-14.66	2262919215	3589502	620.25	656	680	603	949	511	730	630.43	0.07	0	114584	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1886	-0.61	0.89	12	1.19	-1029.00	697.00	4180	20230503	-85.10	603	20240508	3.32	2605	-76.08	20240103	603	3.32	20240508	4090	-84.77	20230511	603	3.32	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
123	20240508	150520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	631	-99	5	-13.56	2165149812	3432932	593.20	656	680	603	949	511	730	630.70	0.07	0	102617	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1910	-0.61	0.91	12	1.13	-1029.00	697.00	4180	20230503	-84.90	603	20240508	4.64	2605	-75.78	20240103	603	4.64	20240508	4090	-84.57	20230511	603	4.64	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
124	20240508	140513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	613	-117	5	-16.03	2001305116	3170531	547.85	656	680	603	949	511	730	631.22	0.07	0	65139	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1856	-0.60	0.88	12	1.05	-1029.00	697.00	4180	20230503	-85.33	603	20240508	1.66	2605	-76.47	20240103	603	1.66	20240508	4090	-85.01	20230511	603	1.66	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
125	20240508	130511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	612	-118	5	-16.16	1852961742	2927314	505.83	656	680	603	949	511	730	632.99	0.07	0	89901	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1853	-0.59	0.88	12	0.97	-1029.00	697.00	4180	20230503	-85.36	603	20240508	1.49	2605	-76.51	20240103	603	1.49	20240508	4090	-85.04	20230511	603	1.49	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
126	20240508	120514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	610	-120	5	-16.44	1669318723	2625701	453.71	656	680	608	949	511	730	635.76	0.07	0	77682	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1847	-0.59	0.88	12	0.87	-1029.00	697.00	4180	20230503	-85.41	608	20240508	0.33	2605	-76.58	20240103	608	0.33	20240508	4090	-85.09	20230511	608	0.33	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
127	20240508	110549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	623	-107	5	-14.66	1323978074	2064613	356.76	656	680	619	949	511	730	641.27	0.07	0	77847	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1886	-0.61	0.89	12	0.68	-1029.00	697.00	4180	20230503	-85.10	619	20240508	0.65	2605	-76.08	20240103	619	0.65	20240508	4090	-84.77	20230511	619	0.65	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
128	20240508	100520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	635	-95	5	-13.01	1062455577	1647187	284.63	656	680	625	949	511	730	645.01	0.07	0	81304	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1922	-0.62	0.91	12	0.54	-1029.00	697.00	4180	20230503	-84.81	625	20240508	1.60	2605	-75.62	20240103	625	1.60	20240508	4090	-84.47	20230511	625	1.60	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
129	20240508	090519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	637	-93	5	-12.74	271567000	412175	71.22	656	680	634	949	511	730	658.86	0.07	0	78074	774	752	738	716	702	745	709	1516	219	500	480	1	1	302734341	1928	-0.62	0.91	12	0.14	-1029.00	697.00	4180	20230503	-84.76	634	20240508	0.47	2605	-75.55	20240103	634	0.47	20240508	4090	-84.43	20230511	634	0.47	20240508	0.00	N	067390	500	1516 억		209032	N	N	0	N	00	N
130	20240503	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	754	1	2	0.13	625768804	838952	87.99	751	763	740	978	528	753	745.87	0.08	0	7352	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2283	-0.73	1.08	12	0.28	-1029.00	697.00	4180	20230503	-81.96	722	20240502	4.43	2605	-71.06	20240103	722	4.43	20240502	4180	-81.96	20230503	722	4.43	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
131	20240503	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	747	-6	5	-0.80	578707129	776262	81.42	751	763	740	978	528	753	745.50	0.08	0	3972	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2261	-0.73	1.07	12	0.26	-1029.00	697.00	4180	20230503	-82.13	722	20240502	3.46	2605	-71.32	20240103	722	3.46	20240502	4180	-82.13	20230503	722	3.46	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
132	20240503	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	745	-8	5	-1.06	504944727	677534	71.06	751	763	740	978	528	753	745.27	0.08	0	5705	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2255	-0.72	1.07	12	0.22	-1029.00	697.00	4180	20230503	-82.18	722	20240502	3.19	2605	-71.40	20240103	722	3.19	20240502	4180	-82.18	20230503	722	3.19	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
133	20240503	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	747	-6	5	-0.80	444011543	595859	62.50	751	763	740	978	528	753	745.16	0.08	0	1254	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2261	-0.73	1.07	12	0.20	-1029.00	697.00	4180	20230503	-82.13	722	20240502	3.46	2605	-71.32	20240103	722	3.46	20240502	4180	-82.13	20230503	722	3.46	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
134	20240503	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	745	-8	5	-1.06	406759025	545928	57.26	751	763	740	978	528	753	745.07	0.08	0	5763	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2255	-0.72	1.07	12	0.18	-1029.00	697.00	4180	20230503	-82.18	722	20240502	3.19	2605	-71.40	20240103	722	3.19	20240502	4180	-82.18	20230503	722	3.19	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
135	20240503	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	748	-5	5	-0.66	367812487	493773	51.79	751	763	740	978	528	753	744.90	0.08	0	853	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2264	-0.73	1.07	12	0.16	-1029.00	697.00	4180	20230503	-82.11	722	20240502	3.60	2605	-71.29	20240103	722	3.60	20240502	4180	-82.11	20230503	722	3.60	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
136	20240503	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	742	-11	5	-1.46	206664959	276916	29.04	751	763	740	978	528	753	746.30	0.08	0	1377	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2246	-0.72	1.06	12	0.09	-1029.00	697.00	4180	20230503	-82.25	722	20240502	2.77	2605	-71.52	20240103	722	2.77	20240502	4180	-82.25	20230503	722	2.77	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
137	20240503	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	757	4	2	0.53	17255641	22837	2.40	751	763	751	978	528	753	755.63	0.08	0	-200	791	772	747	728	703	781	737	1516	225	500	490	1	1	302734341	2292	-0.74	1.09	12	0.01	-1029.00	697.00	4180	20230503	-81.89	722	20240502	4.85	2605	-70.94	20240103	722	4.85	20240502	4180	-81.89	20230503	722	4.85	20240502	0.00	N	067390	500	1516 억		241776	N	N	0	N	00	N
138	20240502	160521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	753	-1	5	-0.13	710462629	950800	9.14	742	766	722	980	528	754	747.22	0.07	0	39362	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2243	-0.73	1.08	12	0.32	-1029.00	697.00	4255	20230425	-82.30	722	20240502	4.29	2605	-71.09	20240103	722	4.29	20240502	4180	-81.99	20230503	722	4.29	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
139	20240502	150524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	750	-4	5	-0.53	691462090	925525	8.90	742	766	722	980	528	754	747.10	0.07	0	36862	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2234	-0.73	1.08	12	0.31	-1029.00	697.00	4255	20230425	-82.37	722	20240502	3.88	2605	-71.21	20240103	722	3.88	20240502	4180	-82.06	20230503	722	3.88	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
140	20240502	140520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	752	-2	5	-0.27	642284334	860051	8.27	742	766	722	980	528	754	746.80	0.07	0	35398	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2240	-0.73	1.08	12	0.29	-1029.00	697.00	4255	20230425	-82.33	722	20240502	4.16	2605	-71.13	20240103	722	4.16	20240502	4180	-82.01	20230503	722	4.16	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
141	20240502	130520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	752	-2	5	-0.27	543834465	730216	7.02	742	760	722	980	528	754	744.76	0.07	0	22439	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2240	-0.73	1.08	12	0.25	-1029.00	697.00	4255	20230425	-82.33	722	20240502	4.16	2605	-71.13	20240103	722	4.16	20240502	4180	-82.01	20230503	722	4.16	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
142	20240502	120518	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	747	-7	5	-0.93	503847422	676793	6.51	742	760	722	980	528	754	744.46	0.07	0	21951	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2225	-0.73	1.07	12	0.23	-1029.00	697.00	4255	20230425	-82.44	722	20240502	3.46	2605	-71.32	20240103	722	3.46	20240502	4180	-82.13	20230503	722	3.46	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
143	20240502	110518	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	747	-7	5	-0.93	476283824	639871	6.15	742	760	722	980	528	754	744.34	0.07	0	23313	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2225	-0.73	1.07	12	0.21	-1029.00	697.00	4255	20230425	-82.44	722	20240502	3.46	2605	-71.32	20240103	722	3.46	20240502	4180	-82.13	20230503	722	3.46	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
144	20240502	100516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	745	-9	5	-1.19	419306041	563871	5.42	742	760	722	980	528	754	743.62	0.07	0	25939	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2219	-0.72	1.07	12	0.19	-1029.00	697.00	4255	20230425	-82.49	722	20240502	3.19	2605	-71.40	20240103	722	3.19	20240502	4180	-82.18	20230503	722	3.19	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N
145	20240502	090518	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	729	-25	5	-3.32	148165004	200995	1.93	742	754	722	980	528	754	737.16	0.07	0	15187	882	818	786	722	690	802	706	1492	226	500	490	1	1	297840898	2171	-0.71	1.05	12	0.07	-1029.00	697.00	4255	20230425	-82.87	722	20240502	0.97	2605	-72.02	20240103	722	0.97	20240502	4180	-82.56	20230503	722	0.97	20240502	0.00	N	067390	500	1491 억		202219	N	N	0	N	00	N