KissMeData/067390/price/prices-20240401.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	20240430	160628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	754	-322	4	-29.93	7974389261	10347711	8175.16	811	850	754	1398	754	1076	770.66	0.07	0	61334	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2246	-0.73	1.08	12	3.47	-1029.00	697.00	4340	20230424	-82.63	754	20240430	0.00	2605	-71.06	20240103	754	0.00	20240430	4180	-81.96	20230503	754	0.00	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
3	20240430	150638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	754	-322	4	-29.93	7716978365	10006350	7905.47	811	850	754	1398	754	1076	771.21	0.07	0	77357	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2246	-0.73	1.08	12	3.36	-1029.00	697.00	4340	20230424	-82.63	754	20240430	0.00	2605	-71.06	20240103	754	0.00	20240430	4180	-81.96	20230503	754	0.00	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
4	20240430	140638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	754	-322	4	-29.93	6723357326	8696090	6870.31	811	850	754	1398	754	1076	773.14	0.07	0	43315	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2246	-0.73	1.08	12	2.92	-1029.00	697.00	4340	20230424	-82.63	754	20240430	0.00	2605	-71.06	20240103	754	0.00	20240430	4180	-81.96	20230503	754	0.00	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
5	20240430	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	761	-315	5	-29.28	6173974030	7967785	6294.91	811	850	754	1398	754	1076	774.86	0.07	0	54124	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2267	-0.74	1.09	12	2.68	-1029.00	697.00	4340	20230424	-82.47	754	20240430	0.93	2605	-70.79	20240103	754	0.93	20240430	4180	-81.79	20230503	754	0.93	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
6	20240430	120638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	768	-308	5	-28.62	5725385480	7380062	5830.58	811	850	754	1398	754	1076	775.79	0.07	0	25924	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2287	-0.75	1.10	12	2.48	-1029.00	697.00	4340	20230424	-82.30	754	20240430	1.86	2605	-70.52	20240103	754	1.86	20240430	4180	-81.63	20230503	754	1.86	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
7	20240430	110636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	774	-302	5	-28.07	5372528750	6921190	5468.05	811	850	754	1398	754	1076	776.24	0.07	0	79589	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2305	-0.75	1.11	12	2.32	-1029.00	697.00	4340	20230424	-82.17	754	20240430	2.65	2605	-70.29	20240103	754	2.65	20240430	4180	-81.48	20230503	754	2.65	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
8	20240430	100636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	774	-302	5	-28.07	4638041322	5966483	4713.79	811	850	754	1398	754	1076	777.34	0.07	0	68864	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2305	-0.75	1.11	12	2.00	-1029.00	697.00	4340	20230424	-82.17	754	20240430	2.65	2605	-70.29	20240103	754	2.65	20240430	4180	-81.48	20230503	754	2.65	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
9	20240430	090645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	806	-270	5	-25.09	894363346	1110203	877.11	811	850	787	1398	754	1076	805.56	0.07	0	117917	1102	1089	1077	1064	1052	1095	1070	1492	322	500	710	1	1	297840898	2401	-0.78	1.16	12	0.37	-1029.00	697.00	4340	20230424	-81.43	787	20240430	2.41	2605	-69.06	20240103	787	2.41	20240430	4180	-80.72	20230503	787	2.41	20240430	0.00	N	067390	500	1491 억		208472	N	N	0	N	00	N
10	20240429	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	4	2	0.37	135733948	126395	77.32	1070	1090	1065	1393	751	1072	1073.89	0.07	0	-13064	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3205	-1.05	1.54	12	0.04	-1029.00	697.00	4340	20230424	-75.21	841	20230816	27.94	2605	-58.69	20240103	985	9.24	20240418	4180	-74.26	20230503	841	27.94	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
11	20240429	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	130050631	121063	74.06	1070	1090	1065	1393	751	1072	1074.24	0.07	0	-13598	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3187	-1.04	1.54	12	0.04	-1029.00	697.00	4340	20230424	-75.35	841	20230816	27.23	2605	-58.93	20240103	985	8.63	20240418	4180	-74.40	20230503	841	27.23	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
12	20240429	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	3	2	0.28	98801626	91984	56.27	1070	1090	1067	1393	751	1072	1074.12	0.07	0	-15838	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3202	-1.04	1.54	12	0.03	-1029.00	697.00	4340	20230424	-75.23	841	20230816	27.82	2605	-58.73	20240103	985	9.14	20240418	4180	-74.28	20230503	841	27.82	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
13	20240429	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1079	7	2	0.65	88706217	82569	50.51	1070	1090	1067	1393	751	1072	1074.33	0.07	0	-15867	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3214	-1.05	1.55	12	0.03	-1029.00	697.00	4340	20230424	-75.14	841	20230816	28.30	2605	-58.58	20240103	985	9.54	20240418	4180	-74.19	20230503	841	28.30	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
14	20240429	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	3	2	0.28	72869665	67859	41.51	1070	1090	1067	1393	751	1072	1073.84	0.07	0	-15991	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3202	-1.04	1.54	12	0.02	-1029.00	697.00	4340	20230424	-75.23	841	20230816	27.82	2605	-58.73	20240103	985	9.14	20240418	4180	-74.28	20230503	841	27.82	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
15	20240429	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	61252632	57010	34.88	1070	1090	1067	1393	751	1072	1074.42	0.07	0	-15892	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3187	-1.04	1.54	12	0.02	-1029.00	697.00	4340	20230424	-75.35	841	20230816	27.23	2605	-58.93	20240103	985	8.63	20240418	4180	-74.40	20230503	841	27.23	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
16	20240429	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	8	2	0.75	42407517	39411	24.11	1070	1090	1067	1393	751	1072	1076.03	0.07	0	-12642	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3217	-1.05	1.55	12	0.01	-1029.00	697.00	4340	20230424	-75.12	841	20230816	28.42	2605	-58.54	20240103	985	9.64	20240418	4180	-74.16	20230503	841	28.42	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
17	20240429	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	8	2	0.75	3149594	2945	1.80	1070	1080	1067	1393	751	1072	1069.47	0.07	0	81	1138	1105	1086	1053	1034	1095	1043	1492	321	500	700	1	1	297840898	3217	-1.05	1.55	12	0.00	-1029.00	697.00	4340	20230424	-75.12	841	20230816	28.42	2605	-58.54	20240103	985	9.64	20240418	4180	-74.16	20230503	841	28.42	20230816	0.00	N	067390	500	1491 억		221883	N	N	0	N	00	N
18	20240426	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-36	5	-3.25	177232211	163235	208.56	1099	1119	1067	1440	776	1108	1085.75	0.07	0	1616	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3193	-1.04	1.54	12	0.05	-1029.00	697.00	4405	20230420	-75.66	841	20230816	27.47	2605	-58.85	20240103	985	8.83	20240418	4180	-74.35	20230503	841	27.47	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
19	20240426	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	-39	5	-3.52	162440959	149437	190.93	1099	1119	1067	1440	776	1108	1087.02	0.07	0	871	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3184	-1.04	1.53	12	0.05	-1029.00	697.00	4405	20230420	-75.73	841	20230816	27.11	2605	-58.96	20240103	985	8.53	20240418	4180	-74.43	20230503	841	27.11	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
20	20240426	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-33	5	-2.98	132138924	121269	154.94	1099	1119	1067	1440	776	1108	1089.63	0.07	0	731	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3202	-1.04	1.54	12	0.04	-1029.00	697.00	4405	20230420	-75.60	841	20230816	27.82	2605	-58.73	20240103	985	9.14	20240418	4180	-74.28	20230503	841	27.82	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
21	20240426	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-28	5	-2.53	117204311	107362	137.17	1099	1119	1075	1440	776	1108	1091.67	0.07	0	1039	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3217	-1.05	1.55	12	0.04	-1029.00	697.00	4405	20230420	-75.48	841	20230816	28.42	2605	-58.54	20240103	985	9.64	20240418	4180	-74.16	20230503	841	28.42	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
22	20240426	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-28	5	-2.53	102256535	93583	119.57	1099	1119	1075	1440	776	1108	1092.68	0.07	0	-3429	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3217	-1.05	1.55	12	0.03	-1029.00	697.00	4405	20230420	-75.48	841	20230816	28.42	2605	-58.54	20240103	985	9.64	20240418	4180	-74.16	20230503	841	28.42	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
23	20240426	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	-22	5	-1.99	76798328	69992	89.43	1099	1119	1085	1440	776	1108	1097.24	0.07	0	-3442	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3235	-1.06	1.56	12	0.02	-1029.00	697.00	4405	20230420	-75.35	841	20230816	29.13	2605	-58.31	20240103	985	10.25	20240418	4180	-74.02	20230503	841	29.13	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
24	20240426	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	-5	5	-0.45	30359941	27559	35.21	1099	1119	1097	1440	776	1108	1101.63	0.07	0	2365	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3285	-1.07	1.58	12	0.01	-1029.00	697.00	4405	20230420	-74.96	841	20230816	31.15	2605	-57.66	20240103	985	11.98	20240418	4180	-73.61	20230503	841	31.15	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
25	20240426	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	0	3	0.00	1380974	1256	1.60	1099	1108	1099	1440	776	1108	1099.50	0.07	0	1	1142	1125	1105	1088	1068	1115	1078	1492	332	500	730	1	1	297840898	3300	-1.08	1.59	12	0.00	-1029.00	697.00	4405	20230420	-74.85	841	20230816	31.75	2605	-57.47	20240103	985	12.49	20240418	4180	-73.49	20230503	841	31.75	20230816	0.00	N	067390	500	1491 억		220470	N	N	0	N	00	N
26	20240425	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	8	2	0.73	86080059	78241	52.74	1120	1122	1085	1430	770	1100	1100.19	0.08	0	-4942	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3300	-1.08	1.59	12	0.03	-1029.00	697.00	4455	20230419	-75.13	841	20230816	31.75	2605	-57.47	20240103	985	12.49	20240418	4255	-73.96	20230425	841	31.75	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
27	20240425	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1104	4	2	0.36	82106186	74649	50.32	1120	1122	1085	1430	770	1100	1099.90	0.08	0	-5111	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3288	-1.07	1.58	12	0.03	-1029.00	697.00	4455	20230419	-75.22	841	20230816	31.27	2605	-57.62	20240103	985	12.08	20240418	4255	-74.05	20230425	841	31.27	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
28	20240425	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1101	1	2	0.09	68762177	62495	42.13	1120	1122	1085	1430	770	1100	1100.28	0.08	0	-6453	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3279	-1.07	1.58	12	0.02	-1029.00	697.00	4455	20230419	-75.29	841	20230816	30.92	2605	-57.74	20240103	985	11.78	20240418	4255	-74.12	20230425	841	30.92	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
29	20240425	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1096	-4	5	-0.36	56514260	51273	34.56	1120	1122	1085	1430	770	1100	1102.22	0.08	0	-6519	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3264	-1.07	1.57	12	0.02	-1029.00	697.00	4455	20230419	-75.40	841	20230816	30.32	2605	-57.93	20240103	985	11.27	20240418	4255	-74.24	20230425	841	30.32	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
30	20240425	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1093	-7	5	-0.64	52272303	47407	31.96	1120	1122	1085	1430	770	1100	1102.63	0.08	0	-6387	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3255	-1.06	1.57	12	0.02	-1029.00	697.00	4455	20230419	-75.47	841	20230816	29.96	2605	-58.04	20240103	985	10.96	20240418	4255	-74.31	20230425	841	29.96	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
31	20240425	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1091	-9	5	-0.82	40432680	36545	24.63	1120	1122	1085	1430	770	1100	1106.38	0.08	0	-6066	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3249	-1.06	1.57	12	0.01	-1029.00	697.00	4455	20230419	-75.51	841	20230816	29.73	2605	-58.12	20240103	985	10.76	20240418	4255	-74.36	20230425	841	29.73	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
32	20240425	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	11	2	1.00	28763381	25935	17.48	1120	1122	1085	1430	770	1100	1109.06	0.08	0	-7393	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3309	-1.08	1.59	12	0.01	-1029.00	697.00	4455	20230419	-75.06	841	20230816	32.10	2605	-57.35	20240103	985	12.79	20240418	4255	-73.89	20230425	841	32.10	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
33	20240425	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1101	1	2	0.09	8753866	7806	5.26	1120	1122	1101	1430	770	1100	1121.43	0.08	0	-6336	1154	1127	1111	1084	1068	1119	1076	1492	330	500	720	1	1	297840898	3279	-1.07	1.58	12	0.00	-1029.00	697.00	4455	20230419	-75.29	841	20230816	30.92	2605	-57.74	20240103	985	11.78	20240418	4255	-74.12	20230425	841	30.92	20230816	0.00	N	067390	500	1491 억		224803	N	N	0	N	00	N
34	20240424	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	-6	5	-0.54	163337119	147090	66.28	1106	1138	1095	1437	775	1106	1110.55	0.07	0	-1762	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3276	-1.07	1.58	12	0.05	-1029.00	697.00	4530	20230418	-75.72	841	20230816	30.80	2605	-57.77	20240103	985	11.68	20240418	4340	-74.65	20230424	841	30.80	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
35	20240424	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1106	0	3	0.00	156444666	140827	63.46	1106	1138	1095	1437	775	1106	1110.98	0.07	0	-2292	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3294	-1.07	1.59	12	0.05	-1029.00	697.00	4530	20230418	-75.58	841	20230816	31.51	2605	-57.54	20240103	985	12.28	20240418	4340	-74.52	20230424	841	31.51	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
36	20240424	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-7	5	-0.63	128924566	115859	52.21	1106	1138	1096	1437	775	1106	1112.91	0.07	0	-7564	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3273	-1.07	1.58	12	0.04	-1029.00	697.00	4530	20230418	-75.74	841	20230816	30.68	2605	-57.81	20240103	985	11.57	20240418	4340	-74.68	20230424	841	30.68	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
37	20240424	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-7	5	-0.63	119553433	107378	48.39	1106	1138	1096	1437	775	1106	1113.56	0.07	0	-7143	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3273	-1.07	1.58	12	0.04	-1029.00	697.00	4530	20230418	-75.74	841	20230816	30.68	2605	-57.81	20240103	985	11.57	20240418	4340	-74.68	20230424	841	30.68	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
38	20240424	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1109	3	2	0.27	90310805	80845	36.43	1106	1138	1102	1437	775	1106	1117.42	0.07	0	-3098	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3303	-1.08	1.59	12	0.03	-1029.00	697.00	4530	20230418	-75.52	841	20230816	31.87	2605	-57.43	20240103	985	12.59	20240418	4340	-74.45	20230424	841	31.87	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
39	20240424	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	5	2	0.45	87240584	78072	35.18	1106	1138	1102	1437	775	1106	1117.80	0.07	0	-2788	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3309	-1.08	1.59	12	0.03	-1029.00	697.00	4530	20230418	-75.47	841	20230816	32.10	2605	-57.35	20240103	985	12.79	20240418	4340	-74.40	20230424	841	32.10	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
40	20240424	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1120	14	2	1.27	53280101	47503	21.41	1106	1138	1106	1437	775	1106	1122.44	0.07	0	12680	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3336	-1.09	1.61	12	0.02	-1029.00	697.00	4530	20230418	-75.28	841	20230816	33.17	2605	-57.01	20240103	985	13.71	20240418	4340	-74.19	20230424	841	33.17	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
41	20240424	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1124	18	2	1.63	5551601	4988	2.25	1106	1124	1106	1437	775	1106	1119.43	0.07	0	961	1198	1151	1127	1080	1056	1140	1069	1492	331	500	720	1	1	297840898	3348	-1.09	1.61	12	0.00	-1029.00	697.00	4530	20230418	-75.19	841	20230816	33.65	2605	-56.85	20240103	985	14.11	20240418	4340	-74.10	20230424	841	33.65	20230816	0.00	N	067390	500	1491 억		221445	N	N	0	N	00	N
42	20240423	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1106	-1	5	-0.09	236791564	209704	38.34	1150	1174	1103	1439	775	1107	1129.17	0.08	0	-16384	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3294	-1.07	1.59	12	0.07	-1029.00	697.00	4660	20230417	-76.27	841	20230816	31.51	2605	-57.54	20240103	985	12.28	20240418	4340	-74.52	20230424	841	31.51	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
43	20240423	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1121	14	2	1.26	227689053	201500	36.84	1150	1174	1103	1439	775	1107	1129.97	0.08	0	-16398	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3339	-1.09	1.61	12	0.07	-1029.00	697.00	4660	20230417	-75.94	841	20230816	33.29	2605	-56.97	20240103	985	13.81	20240418	4340	-74.17	20230424	841	33.29	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
44	20240423	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	4	2	0.36	203660521	179990	32.91	1150	1174	1103	1439	775	1107	1131.51	0.08	0	-15129	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3309	-1.08	1.59	12	0.06	-1029.00	697.00	4660	20230417	-76.16	841	20230816	32.10	2605	-57.35	20240103	985	12.79	20240418	4340	-74.40	20230424	841	32.10	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
45	20240423	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	6	2	0.54	189718565	167474	30.62	1150	1174	1103	1439	775	1107	1132.82	0.08	0	-15004	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3315	-1.08	1.60	12	0.06	-1029.00	697.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	985	12.99	20240418	4340	-74.35	20230424	841	32.34	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
46	20240423	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1117	10	2	0.90	176080893	155198	28.38	1150	1174	1103	1439	775	1107	1134.56	0.08	0	-16085	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3327	-1.09	1.60	12	0.05	-1029.00	697.00	4660	20230417	-76.03	841	20230816	32.82	2605	-57.12	20240103	985	13.40	20240418	4340	-74.26	20230424	841	32.82	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
47	20240423	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	1	2	0.09	170086613	149807	27.39	1150	1174	1103	1439	775	1107	1135.37	0.08	0	-16956	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3300	-1.08	1.59	12	0.05	-1029.00	697.00	4660	20230417	-76.22	841	20230816	31.75	2605	-57.47	20240103	985	12.49	20240418	4340	-74.47	20230424	841	31.75	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
48	20240423	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1123	16	2	1.45	139348065	122141	22.33	1150	1174	1110	1439	775	1107	1140.88	0.08	0	-381	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3345	-1.09	1.61	12	0.04	-1029.00	697.00	4660	20230417	-75.90	841	20230816	33.53	2605	-56.89	20240103	985	14.01	20240418	4340	-74.12	20230424	841	33.53	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
49	20240423	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	48	2	4.34	60301666	52271	9.56	1150	1174	1130	1439	775	1107	1153.64	0.08	0	6007	1261	1183	1122	1044	983	1223	1084	1492	332	500	730	1	1	297840898	3440	-1.12	1.66	12	0.02	-1029.00	697.00	4660	20230417	-75.21	841	20230816	37.34	2605	-55.66	20240103	985	17.26	20240418	4340	-73.39	20230424	841	37.34	20230816	0.00	N	067390	500	1491 억		236973	N	N	0	N	00	N
50	20240422	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1107	37	2	3.46	611666665	543594	14.92	1100	1200	1061	1391	749	1070	1125.24	0.06	0	60215	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3297	-1.08	1.59	12	0.18	-1029.00	697.00	4660	20230417	-76.24	841	20230816	31.63	2605	-57.50	20240103	985	12.39	20240418	4340	-74.49	20230424	841	31.63	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
51	20240422	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1107	37	2	3.46	592043198	525854	14.43	1100	1200	1061	1391	749	1070	1125.88	0.06	0	62020	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3297	-1.08	1.59	12	0.18	-1029.00	697.00	4660	20230417	-76.24	841	20230816	31.63	2605	-57.50	20240103	985	12.39	20240418	4340	-74.49	20230424	841	31.63	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
52	20240422	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1087	17	2	1.59	545745850	483619	13.27	1100	1200	1061	1391	749	1070	1128.48	0.06	0	65832	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3238	-1.06	1.56	12	0.16	-1029.00	697.00	4660	20230417	-76.67	841	20230816	29.25	2605	-58.27	20240103	985	10.36	20240418	4340	-74.95	20230424	841	29.25	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
53	20240422	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	20	2	1.87	513199293	453590	12.45	1100	1200	1061	1391	749	1070	1131.43	0.06	0	70595	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3246	-1.06	1.56	12	0.15	-1029.00	697.00	4660	20230417	-76.61	841	20230816	29.61	2605	-58.16	20240103	985	10.66	20240418	4340	-74.88	20230424	841	29.61	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
54	20240422	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1084	14	2	1.31	491871951	433879	11.90	1100	1200	1061	1391	749	1070	1133.68	0.06	0	70667	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3229	-1.05	1.56	12	0.15	-1029.00	697.00	4660	20230417	-76.74	841	20230816	28.89	2605	-58.39	20240103	985	10.05	20240418	4340	-75.02	20230424	841	28.89	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
55	20240422	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1085	15	2	1.40	475551341	418790	11.49	1100	1200	1061	1391	749	1070	1135.55	0.06	0	66251	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3232	-1.05	1.56	12	0.14	-1029.00	697.00	4660	20230417	-76.72	841	20230816	29.01	2605	-58.35	20240103	985	10.15	20240418	4340	-75.00	20230424	841	29.01	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
56	20240422	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	29	2	2.71	400401758	349022	9.58	1100	1200	1095	1391	749	1070	1147.24	0.06	0	59008	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3273	-1.07	1.58	12	0.12	-1029.00	697.00	4660	20230417	-76.42	841	20230816	30.68	2605	-57.81	20240103	985	11.57	20240418	4340	-74.68	20230424	841	30.68	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
57	20240422	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	100	2	9.35	152485958	132462	3.63	1100	1200	1095	1391	749	1070	1151.24	0.06	0	34379	1422	1245	1130	953	838	1334	1042	1492	321	500	700	1	1	297840898	3485	-1.14	1.68	12	0.04	-1029.00	697.00	4660	20230417	-74.89	841	20230816	39.12	2605	-55.09	20240103	985	18.78	20240418	4340	-73.04	20230424	841	39.12	20230816	0.00	N	067390	500	1491 억		176118	N	N	0	N	00	N
58	20240419	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	64	2	6.36	4346407113	3617284	931.23	1039	1307	1015	1307	705	1006	1201.70	0.07	0	-35839	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3184	-1.04	1.54	12	1.22	-1029.00	697.00	4660	20230417	-77.04	841	20230816	27.23	2605	-58.93	20240103	985	8.63	20240418	4455	-75.98	20230419	841	27.23	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
59	20240419	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1116	110	2	10.93	4259202505	3536552	910.45	1039	1307	1015	1307	705	1006	1204.34	0.07	0	-40339	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3321	-1.08	1.60	12	1.19	-1029.00	697.00	4660	20230417	-76.05	841	20230816	32.70	2605	-57.16	20240103	985	13.30	20240418	4455	-74.95	20230419	841	32.70	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
60	20240419	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	137	2	13.62	4028191312	3332618	857.95	1039	1307	1015	1307	705	1006	1208.72	0.07	0	-37453	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3402	-1.11	1.64	12	1.12	-1029.00	697.00	4660	20230417	-75.47	841	20230816	35.91	2605	-56.12	20240103	985	16.04	20240418	4455	-74.34	20230419	841	35.91	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
61	20240419	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	142	2	14.12	3460155535	2845314	732.50	1039	1307	1015	1307	705	1006	1216.09	0.07	0	-35640	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3416	-1.12	1.65	12	0.96	-1029.00	697.00	4660	20230417	-75.36	841	20230816	36.50	2605	-55.93	20240103	985	16.55	20240418	4455	-74.23	20230419	841	36.50	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
62	20240419	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1127	121	2	12.03	3035815207	2482379	639.06	1039	1307	1015	1307	705	1006	1222.95	0.07	0	-43906	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3354	-1.10	1.62	12	0.83	-1029.00	697.00	4660	20230417	-75.82	841	20230816	34.01	2605	-56.74	20240103	985	14.42	20240418	4455	-74.70	20230419	841	34.01	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
63	20240419	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	198	2	19.68	2533151459	2057092	529.58	1039	1307	1015	1307	705	1006	1231.42	0.07	0	-45206	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3583	-1.17	1.73	12	0.69	-1029.00	697.00	4660	20230417	-74.16	841	20230816	43.16	2605	-53.78	20240103	985	22.23	20240418	4455	-72.97	20230419	841	43.16	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
64	20240419	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	179	2	17.79	1867560402	1506023	387.71	1039	1307	1015	1307	705	1006	1240.06	0.07	0	-45179	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3527	-1.15	1.70	12	0.51	-1029.00	697.00	4660	20230417	-74.57	841	20230816	40.90	2605	-54.51	20240103	985	20.30	20240418	4455	-73.40	20230419	841	40.90	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
65	20240419	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	27	2	2.68	32397959	31343	8.07	1039	1044	1015	1307	705	1006	1033.66	0.07	0	17288	1125	1065	1025	965	925	1045	945	1491	301	500	660	1	1	297602610	3074	-1.00	1.48	12	0.01	-1029.00	697.00	4660	20230417	-77.83	841	20230816	22.83	2605	-60.35	20240103	985	4.87	20240418	4455	-76.81	20230419	841	22.83	20230816	0.00	N	067390	500	1490 억		215857	N	N	0	N	00	N
66	20240418	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-80	5	-7.37	394491708	386694	301.30	1085	1085	985	1411	761	1086	1020.17	0.10	0	23060	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1887	-0.98	1.44	12	0.21	-1029.00	697.00	4660	20230417	-78.41	841	20230816	19.62	2605	-61.38	20240103	985	2.13	20240418	4530	-77.79	20230418	841	19.62	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
67	20240418	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	-71	5	-6.54	350295152	342935	267.20	1085	1085	985	1411	761	1086	1021.46	0.10	0	30966	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1904	-0.99	1.46	12	0.18	-1029.00	697.00	4660	20230417	-78.22	841	20230816	20.69	2605	-61.04	20240103	985	3.05	20240418	4530	-77.59	20230418	841	20.69	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
68	20240418	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-56	5	-5.16	269779198	263273	205.13	1085	1085	985	1411	761	1086	1024.71	0.10	0	23117	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1932	-1.00	1.48	12	0.14	-1029.00	697.00	4660	20230417	-77.90	841	20230816	22.47	2605	-60.46	20240103	985	4.57	20240418	4530	-77.26	20230418	841	22.47	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
69	20240418	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-41	5	-3.78	241060820	235370	183.39	1085	1085	985	1411	761	1086	1024.18	0.10	0	23771	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1960	-1.02	1.50	12	0.13	-1029.00	697.00	4660	20230417	-77.58	841	20230816	24.26	2605	-59.88	20240103	985	6.09	20240418	4530	-76.93	20230418	841	24.26	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
70	20240418	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	-39	5	-3.59	226596150	221449	172.54	1085	1085	985	1411	761	1086	1023.24	0.10	0	23141	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1964	-1.02	1.50	12	0.12	-1029.00	697.00	4660	20230417	-77.53	841	20230816	24.49	2605	-59.81	20240103	985	6.29	20240418	4530	-76.89	20230418	841	24.49	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
71	20240418	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	-47	5	-4.33	210076673	205597	160.19	1085	1085	985	1411	761	1086	1021.79	0.10	0	27954	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1949	-1.01	1.49	12	0.11	-1029.00	697.00	4660	20230417	-77.70	841	20230816	23.54	2605	-60.12	20240103	985	5.48	20240418	4530	-77.06	20230418	841	23.54	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
72	20240418	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-41	5	-3.78	197798456	193745	150.96	1085	1085	985	1411	761	1086	1020.92	0.10	0	30836	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	1960	-1.02	1.50	12	0.10	-1029.00	697.00	4660	20230417	-77.58	841	20230816	24.26	2605	-59.88	20240103	985	6.09	20240418	4530	-76.93	20230418	841	24.26	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
73	20240418	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	-18	5	-1.66	13370524	12504	9.74	1085	1085	1058	1411	761	1086	1069.30	0.10	0	384	1233	1159	1116	1042	999	1196	1079	941	325	500	710	1	1	187602610	2004	-1.04	1.53	12	0.01	-1029.00	697.00	4660	20230417	-77.08	841	20230816	26.99	2605	-59.00	20240103	1000	6.80	20240401	4530	-76.42	20230418	841	26.99	20230816	0.00	N	067390	500	940 억		192797	N	N	0	N	00	N
74	20240417	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	11	2	1.02	144502502	128292	76.38	1075	1190	1073	1397	753	1075	1126.46	0.10	0	1292	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2037	-1.06	1.56	12	0.07	-1029.00	697.00	4660	20230417	-76.70	841	20230816	29.13	2605	-58.31	20240103	1000	8.60	20240401	4660	-76.70	20230417	841	29.13	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
75	20240417	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1119	44	2	4.09	132271513	117154	69.75	1075	1190	1073	1397	753	1075	1129.04	0.10	0	804	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2099	-1.09	1.61	12	0.06	-1029.00	697.00	4660	20230417	-75.99	841	20230816	33.06	2605	-57.04	20240103	1000	11.90	20240401	4660	-75.99	20230417	841	33.06	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
76	20240417	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1118	43	2	4.00	128714842	113959	67.85	1075	1190	1073	1397	753	1075	1129.49	0.10	0	339	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2097	-1.09	1.60	12	0.06	-1029.00	697.00	4660	20230417	-76.01	841	20230816	32.94	2605	-57.08	20240103	1000	11.80	20240401	4660	-76.01	20230417	841	32.94	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
77	20240417	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1122	47	2	4.37	114412178	101191	60.25	1075	1190	1073	1397	753	1075	1130.66	0.10	0	867	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2105	-1.09	1.61	12	0.05	-1029.00	697.00	4660	20230417	-75.92	841	20230816	33.41	2605	-56.93	20240103	1000	12.20	20240401	4660	-75.92	20230417	841	33.41	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
78	20240417	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	55	2	5.12	89666918	79111	47.10	1075	1190	1073	1397	753	1075	1133.44	0.10	0	2919	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2120	-1.10	1.62	12	0.04	-1029.00	697.00	4660	20230417	-75.75	841	20230816	34.36	2605	-56.62	20240103	1000	13.00	20240401	4660	-75.75	20230417	841	34.36	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
79	20240417	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1115	40	2	3.72	33679648	30261	18.02	1075	1124	1073	1397	753	1075	1112.98	0.10	0	-2538	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2092	-1.08	1.60	12	0.02	-1029.00	697.00	4660	20230417	-76.07	841	20230816	32.58	2605	-57.20	20240103	1000	11.50	20240401	4660	-76.07	20230417	841	32.58	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
80	20240417	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1122	47	2	4.37	22755341	20434	12.17	1075	1124	1073	1397	753	1075	1113.61	0.10	0	-2003	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2105	-1.09	1.61	12	0.01	-1029.00	697.00	4660	20230417	-75.92	841	20230816	33.41	2605	-56.93	20240103	1000	12.20	20240401	4660	-75.92	20230417	841	33.41	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
81	20240417	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	25	2	2.33	1855750	1697	1.01	1075	1100	1073	1397	753	1075	1093.60	0.10	0	731	1164	1119	1090	1045	1016	1105	1031	941	322	500	700	1	1	187602610	2064	-1.07	1.58	12	0.00	-1029.00	697.00	4660	20230417	-76.39	841	20230816	30.80	2605	-57.77	20240103	1000	10.00	20240401	4660	-76.39	20230417	841	30.80	20230816	0.00	N	067390	500	940 억		191441	N	N	0	N	00	N
82	20240416	160552	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-54	5	-4.78	181390260	167839	71.60	1133	1135	1061	1467	791	1129	1080.74	0.10	0	9422	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2017	-1.04	1.54	12	0.09	-1029.00	697.00	4660	20230417	-76.93	841	20230816	27.82	2605	-58.73	20240103	1000	7.50	20240401	4660	-76.93	20230417	841	27.82	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
83	20240416	150549	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1081	-48	5	-4.25	174282933	161241	68.78	1133	1135	1061	1467	791	1129	1080.88	0.10	0	12371	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2028	-1.05	1.55	12	0.09	-1029.00	697.00	4660	20230417	-76.80	841	20230816	28.54	2605	-58.50	20240103	1000	8.10	20240401	4660	-76.80	20230417	841	28.54	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
84	20240416	140549	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1082	-47	5	-4.16	171851478	158992	67.83	1133	1135	1061	1467	791	1129	1080.88	0.10	0	14500	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2030	-1.05	1.55	12	0.08	-1029.00	697.00	4660	20230417	-76.78	841	20230816	28.66	2605	-58.46	20240103	1000	8.20	20240401	4660	-76.78	20230417	841	28.66	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
85	20240416	130550	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1081	-48	5	-4.25	151833409	140397	59.89	1133	1135	1061	1467	791	1129	1081.46	0.10	0	16919	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2028	-1.05	1.55	12	0.07	-1029.00	697.00	4660	20230417	-76.80	841	20230816	28.54	2605	-58.50	20240103	1000	8.10	20240401	4660	-76.80	20230417	841	28.54	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
86	20240416	120552	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-58	5	-5.14	132319339	122200	52.13	1133	1135	1061	1467	791	1129	1082.81	0.10	0	15767	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2009	-1.04	1.54	12	0.07	-1029.00	697.00	4660	20230417	-77.02	841	20230816	27.35	2605	-58.89	20240103	1000	7.10	20240401	4660	-77.02	20230417	841	27.35	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
87	20240416	110549	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-58	5	-5.14	123937563	114361	48.79	1133	1135	1061	1467	791	1129	1083.74	0.10	0	18616	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2009	-1.04	1.54	12	0.06	-1029.00	697.00	4660	20230417	-77.02	841	20230816	27.35	2605	-58.89	20240103	1000	7.10	20240401	4660	-77.02	20230417	841	27.35	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
88	20240416	100543	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1084	-45	5	-3.99	79212927	72653	30.99	1133	1135	1066	1467	791	1129	1090.29	0.10	0	18229	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2034	-1.05	1.56	12	0.04	-1029.00	697.00	4660	20230417	-76.74	841	20230816	28.89	2605	-58.39	20240103	1000	8.40	20240401	4660	-76.74	20230417	841	28.89	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
89	20240416	090543	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1135	6	2	0.53	4566739	4033	1.72	1133	1135	1129	1467	791	1129	1132.34	0.10	0	-1201	1308	1218	1169	1079	1030	1194	1055	941	338	500	740	1	1	187602610	2129	-1.10	1.63	12	0.00	-1029.00	697.00	4660	20230417	-75.64	841	20230816	34.96	2605	-56.43	20240103	1000	13.50	20240401	4660	-75.64	20230417	841	34.96	20230816	0.00	N	067390	500	940 억		182019	N	N	0	N	01	N
90	20240415	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1129	-66	5	-5.52	276843802	234030	70.46	1200	1259	1120	1553	837	1195	1182.94	0.10	0	-5008	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2118	-1.10	1.62	12	0.12	-1029.00	697.00	4660	20230417	-75.77	841	20230816	34.24	2605	-56.66	20240103	1000	12.90	20240401	4660	-75.77	20230417	841	34.24	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
91	20240415	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1144	-51	5	-4.27	249448427	209894	63.19	1200	1259	1120	1553	837	1195	1188.45	0.10	0	-4472	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2146	-1.11	1.64	12	0.11	-1029.00	697.00	4660	20230417	-75.45	841	20230816	36.03	2605	-56.08	20240103	1000	14.40	20240401	4660	-75.45	20230417	841	36.03	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
92	20240415	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-45	5	-3.77	212222187	177546	53.45	1200	1259	1120	1553	837	1195	1195.31	0.10	0	-2455	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2157	-1.12	1.65	12	0.09	-1029.00	697.00	4660	20230417	-75.32	841	20230816	36.74	2605	-55.85	20240103	1000	15.00	20240401	4660	-75.32	20230417	841	36.74	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
93	20240415	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-39	5	-3.26	192040754	160024	48.18	1200	1259	1120	1553	837	1195	1200.08	0.10	0	-3140	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2169	-1.12	1.66	12	0.09	-1029.00	697.00	4660	20230417	-75.19	841	20230816	37.46	2605	-55.62	20240103	1000	15.60	20240401	4660	-75.19	20230417	841	37.46	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
94	20240415	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	10	2	0.84	120707804	98857	29.76	1200	1259	1171	1553	837	1195	1221.04	0.10	0	-9894	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2261	-1.17	1.73	12	0.05	-1029.00	697.00	4660	20230417	-74.14	841	20230816	43.28	2605	-53.74	20240103	1000	20.50	20240401	4660	-74.14	20230417	841	43.28	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
95	20240415	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	12	2	1.00	112048255	91620	27.58	1200	1259	1171	1553	837	1195	1222.97	0.10	0	-10719	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2264	-1.17	1.73	12	0.05	-1029.00	697.00	4660	20230417	-74.10	841	20230816	43.52	2605	-53.67	20240103	1000	20.70	20240401	4660	-74.10	20230417	841	43.52	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
96	20240415	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	10	2	0.84	93733969	76425	23.01	1200	1259	1171	1553	837	1195	1226.49	0.10	0	-10719	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2261	-1.17	1.73	12	0.04	-1029.00	697.00	4660	20230417	-74.14	841	20230816	43.28	2605	-53.74	20240103	1000	20.50	20240401	4660	-74.14	20230417	841	43.28	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
97	20240415	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	-24	5	-2.01	10783289	9095	2.74	1200	1200	1171	1553	837	1195	1185.60	0.10	0	-1193	1419	1306	1246	1133	1073	1277	1104	941	358	500	780	1	1	187602610	2197	-1.14	1.68	12	0.00	-1029.00	697.00	4660	20230417	-74.87	841	20230816	39.24	2605	-55.05	20240103	1000	17.10	20240401	4660	-74.87	20230417	841	39.24	20230816	0.00	N	067390	500	940 억		187024	N	N	0	N	00	N
98	20240412	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-3	5	-0.25	415529017	331299	86.75	1199	1359	1186	1557	839	1198	1254.38	0.10	0	4232	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2242	-1.16	1.71	12	0.18	-1029.00	697.00	4660	20230417	-74.36	841	20230816	42.09	2605	-54.13	20240103	1000	19.50	20240401	4660	-74.36	20230417	841	42.09	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
99	20240412	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	22	2	1.84	394148549	313455	82.07	1199	1359	1186	1557	839	1198	1257.47	0.10	0	11749	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2289	-1.19	1.75	12	0.17	-1029.00	697.00	4660	20230417	-73.82	841	20230816	45.07	2605	-53.17	20240103	1000	22.00	20240401	4660	-73.82	20230417	841	45.07	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
100	20240412	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	42	2	3.51	360039654	285484	74.75	1199	1359	1186	1557	839	1198	1261.20	0.10	0	10363	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2326	-1.21	1.78	12	0.15	-1029.00	697.00	4660	20230417	-73.39	841	20230816	47.44	2605	-52.40	20240103	1000	24.00	20240401	4660	-73.39	20230417	841	47.44	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
101	20240412	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	44	2	3.67	354039551	280651	73.48	1199	1359	1186	1557	839	1198	1261.54	0.10	0	10557	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2330	-1.21	1.78	12	0.15	-1029.00	697.00	4660	20230417	-73.35	841	20230816	47.68	2605	-52.32	20240103	1000	24.20	20240401	4660	-73.35	20230417	841	47.68	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
102	20240412	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	41	2	3.42	309808619	245049	64.16	1199	1359	1186	1557	839	1198	1264.33	0.10	0	3840	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2324	-1.20	1.78	12	0.13	-1029.00	697.00	4660	20230417	-73.41	841	20230816	47.32	2605	-52.44	20240103	1000	23.90	20240401	4660	-73.41	20230417	841	47.32	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
103	20240412	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	46	2	3.84	261225314	205643	53.84	1199	1359	1186	1557	839	1198	1270.36	0.10	0	6952	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2334	-1.21	1.78	12	0.11	-1029.00	697.00	4660	20230417	-73.30	841	20230816	47.92	2605	-52.25	20240103	1000	24.40	20240401	4660	-73.30	20230417	841	47.92	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
104	20240412	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	42	2	3.51	194862498	152151	39.84	1199	1359	1186	1557	839	1198	1280.83	0.10	0	-5707	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2326	-1.21	1.78	12	0.08	-1029.00	697.00	4660	20230417	-73.39	841	20230816	47.44	2605	-52.40	20240103	1000	24.00	20240401	4660	-73.39	20230417	841	47.44	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
105	20240412	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	8	2	0.67	7631967	6364	1.67	1199	1207	1198	1557	839	1198	1199.28	0.10	0	-438	1391	1294	1243	1146	1095	1269	1121	941	359	500	790	1	1	187602610	2262	-1.17	1.73	12	0.00	-1029.00	697.00	4660	20230417	-74.12	841	20230816	43.40	2605	-53.70	20240103	1000	20.60	20240401	4660	-74.12	20230417	841	43.40	20230816	0.00	N	067390	500	940 억		181639	N	N	0	N	00	N
106	20240411	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-142	5	-10.60	469650724	381617	32.38	1340	1340	1192	1742	938	1340	1230.69	0.10	0	3932	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2247	-1.16	1.72	12	0.20	-1029.00	697.00	4660	20230417	-74.29	841	20230816	42.45	2605	-54.01	20240103	1000	19.80	20240401	4660	-74.29	20230417	841	42.45	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
107	20240411	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-141	5	-10.52	453831168	368437	31.26	1340	1340	1192	1742	938	1340	1231.77	0.10	0	5816	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2249	-1.17	1.72	12	0.20	-1029.00	697.00	4660	20230417	-74.27	841	20230816	42.57	2605	-53.97	20240103	1000	19.90	20240401	4660	-74.27	20230417	841	42.57	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
108	20240411	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-116	5	-8.66	299450325	240053	20.37	1340	1340	1224	1742	938	1340	1247.43	0.10	0	3689	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2296	-1.19	1.76	12	0.13	-1029.00	697.00	4660	20230417	-73.73	841	20230816	45.54	2605	-53.01	20240103	1000	22.40	20240401	4660	-73.73	20230417	841	45.54	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
109	20240411	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	-108	5	-8.06	249092349	199130	16.90	1340	1340	1227	1742	938	1340	1250.90	0.10	0	6869	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2311	-1.20	1.77	12	0.11	-1029.00	697.00	4660	20230417	-73.56	841	20230816	46.49	2605	-52.71	20240103	1000	23.20	20240401	4660	-73.56	20230417	841	46.49	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
110	20240411	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	-98	5	-7.31	217191545	173251	14.70	1340	1340	1227	1742	938	1340	1253.62	0.10	0	7579	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2330	-1.21	1.78	12	0.09	-1029.00	697.00	4660	20230417	-73.35	841	20230816	47.68	2605	-52.32	20240103	1000	24.20	20240401	4660	-73.35	20230417	841	47.68	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
111	20240411	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	-93	5	-6.94	179422400	142604	12.10	1340	1340	1227	1742	938	1340	1258.19	0.10	0	8131	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2339	-1.21	1.79	12	0.08	-1029.00	697.00	4660	20230417	-73.24	841	20230816	48.28	2605	-52.13	20240103	1000	24.70	20240401	4660	-73.24	20230417	841	48.28	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
112	20240411	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-110	5	-8.21	160415039	127257	10.80	1340	1340	1227	1742	938	1340	1260.56	0.10	0	6764	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2308	-1.20	1.76	12	0.07	-1029.00	697.00	4660	20230417	-73.61	841	20230816	46.25	2605	-52.78	20240103	1000	23.00	20240401	4660	-73.61	20230417	841	46.25	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
113	20240411	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1261	-79	5	-5.90	48121577	37022	3.14	1340	1340	1260	1742	938	1340	1299.81	0.10	0	5813	1757	1548	1441	1232	1125	1495	1179	941	402	500	880	1	1	187602610	2366	-1.23	1.81	12	0.02	-1029.00	697.00	4660	20230417	-72.94	841	20230816	49.94	2605	-51.59	20240103	1000	26.10	20240401	4660	-72.94	20230417	841	49.94	20230816	0.00	N	067390	500	940 억		178340	N	N	0	N	00	N
114	20240409	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	9	2	0.68	1728457172	1176022	179.99	1560	1650	1334	1730	932	1331	1469.87	0.11	0	-32307	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2514	-1.35	1.67	12	0.63	-989.00	802.00	4660	20230417	-71.24	841	20230816	59.33	2605	-48.56	20240103	1000	34.00	20240401	4660	-71.24	20230417	841	59.33	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
115	20240409	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	21	2	1.58	1697338802	1152966	176.46	1560	1650	1334	1730	932	1331	1472.15	0.11	0	-33840	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2536	-1.37	1.69	12	0.61	-989.00	802.00	4660	20230417	-70.99	841	20230816	60.76	2605	-48.10	20240103	1000	35.20	20240401	4660	-70.99	20230417	841	60.76	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
116	20240409	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	35	2	2.63	1658924112	1124813	172.15	1560	1650	1334	1730	932	1331	1474.84	0.11	0	-34103	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2563	-1.38	1.70	12	0.60	-989.00	802.00	4660	20230417	-70.69	841	20230816	62.43	2605	-47.56	20240103	1000	36.60	20240401	4660	-70.69	20230417	841	62.43	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
117	20240409	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	44	2	3.31	1616896683	1094150	167.46	1560	1650	1334	1730	932	1331	1477.77	0.11	0	-34059	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2580	-1.39	1.71	12	0.58	-989.00	802.00	4660	20230417	-70.49	841	20230816	63.50	2605	-47.22	20240103	1000	37.50	20240401	4660	-70.49	20230417	841	63.50	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
118	20240409	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	69	2	5.18	1567549223	1058281	161.97	1560	1650	1334	1730	932	1331	1481.22	0.11	0	-34103	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2626	-1.42	1.75	12	0.56	-989.00	802.00	4660	20230417	-69.96	841	20230816	66.47	2605	-46.26	20240103	1000	40.00	20240401	4660	-69.96	20230417	841	66.47	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
119	20240409	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	5	2	0.38	1528618872	1029740	157.60	1560	1650	1334	1730	932	1331	1484.47	0.11	0	-34102	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2506	-1.35	1.67	12	0.55	-989.00	802.00	4660	20230417	-71.33	841	20230816	58.86	2605	-48.71	20240103	1000	33.60	20240401	4660	-71.33	20230417	841	58.86	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
120	20240409	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	45	2	3.38	1426431797	954373	146.06	1560	1650	1373	1730	932	1331	1494.63	0.11	0	-34102	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2581	-1.39	1.72	12	0.51	-989.00	802.00	4660	20230417	-70.47	841	20230816	63.61	2605	-47.18	20240103	1000	37.60	20240401	4660	-70.47	20230417	841	63.61	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
121	20240409	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1539	208	2	15.63	630895187	404649	61.93	1560	1650	1529	1730	932	1331	1559.12	0.11	0	-27022	1503	1416	1333	1246	1163	1375	1205	941	399	500	870	1	1	187602610	2887	-1.56	1.92	12	0.22	-989.00	802.00	4660	20230417	-66.97	841	20230816	83.00	2605	-40.92	20240103	1000	53.90	20240401	4660	-66.97	20230417	841	83.00	20230816	0.00	N	067390	500	940 억		210823	N	N	0	N	00	N
122	20240408	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	-39	5	-2.85	633792131	481688	13.66	1350	1420	1250	1781	959	1370	1315.76	0.44	0	21666	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	558	-1.35	1.66	12	1.15	-989.00	802.00	4660	20230417	-71.44	841	20230816	58.26	2605	-48.91	20240103	1000	33.10	20240401	4660	-71.44	20230417	841	58.26	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
123	20240408	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-28	5	-2.04	626218191	476056	13.50	1350	1420	1250	1781	959	1370	1315.42	0.44	0	21063	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	563	-1.36	1.67	12	1.13	-989.00	802.00	4660	20230417	-71.20	841	20230816	59.57	2605	-48.48	20240103	1000	34.20	20240401	4660	-71.20	20230417	841	59.57	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
124	20240408	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	17	2	1.24	477568693	366096	10.38	1350	1420	1250	1781	959	1370	1304.47	0.44	0	12609	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	582	-1.40	1.73	12	0.87	-989.00	802.00	4660	20230417	-70.24	841	20230816	64.92	2605	-46.76	20240103	1000	38.70	20240401	4660	-70.24	20230417	841	64.92	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
125	20240408	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-20	5	-1.46	399952224	309446	8.77	1350	1371	1250	1781	959	1370	1292.45	0.44	0	15870	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	566	-1.37	1.68	12	0.74	-989.00	802.00	4660	20230417	-71.03	841	20230816	60.52	2605	-48.18	20240103	1000	35.00	20240401	4660	-71.03	20230417	841	60.52	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
126	20240408	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	-82	5	-5.99	364148958	282007	8.00	1350	1371	1250	1781	959	1370	1291.25	0.44	0	16317	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	540	-1.30	1.61	12	0.67	-989.00	802.00	4660	20230417	-72.36	841	20230816	53.15	2605	-50.56	20240103	1000	28.80	20240401	4660	-72.36	20230417	841	53.15	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
127	20240408	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	-85	5	-6.20	325116512	251408	7.13	1350	1371	1250	1781	959	1370	1293.15	0.44	0	20694	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	539	-1.30	1.60	12	0.60	-989.00	802.00	4660	20230417	-72.42	841	20230816	52.79	2605	-50.67	20240103	1000	28.50	20240401	4660	-72.42	20230417	841	52.79	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
128	20240408	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	-95	5	-6.93	277508589	213798	6.06	1350	1371	1250	1781	959	1370	1297.96	0.44	0	22310	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	535	-1.29	1.59	12	0.51	-989.00	802.00	4660	20230417	-72.64	841	20230816	51.61	2605	-51.06	20240103	1000	27.50	20240401	4660	-72.64	20230417	841	51.61	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
129	20240408	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-60	5	-4.38	77267417	57456	1.63	1350	1371	1300	1781	959	1370	1344.77	0.44	0	2264	1718	1543	1356	1181	994	1631	1269	212	411	500	900	1	1	41952610	550	-1.32	1.63	12	0.14	-989.00	802.00	4660	20230417	-71.89	841	20230816	55.77	2605	-49.71	20240103	1000	31.00	20240401	4660	-71.89	20230417	841	55.77	20230816	0.00	N	067390	500	212 억		183346	N	N	0	N	00	N
130	20240405	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	192	2	16.30	4983284022	3522711	2191.01	1178	1531	1169	1531	825	1178	1414.62	0.55	0	-42764	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	574	-1.39	1.71	12	8.40	-989.00	802.00	4660	20230417	-70.60	841	20230816	62.90	2605	-47.41	20240103	1000	37.00	20240401	4660	-70.60	20230417	841	62.90	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
131	20240405	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	175	2	14.86	4917490175	3474508	2161.03	1178	1531	1169	1531	825	1178	1415.31	0.55	0	-42067	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	567	-1.37	1.69	12	8.29	-989.00	802.00	4660	20230417	-70.97	841	20230816	60.88	2605	-48.06	20240103	1000	35.30	20240401	4660	-70.97	20230417	841	60.88	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
132	20240405	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	193	2	16.38	4777010288	3370969	2096.63	1178	1531	1169	1531	825	1178	1417.10	0.55	0	-43296	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	575	-1.39	1.71	12	8.04	-989.00	802.00	4660	20230417	-70.58	841	20230816	63.02	2605	-47.37	20240103	1000	37.10	20240401	4660	-70.58	20230417	841	63.02	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
133	20240405	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	183	2	15.53	4625728844	3261098	2028.30	1178	1531	1169	1531	825	1178	1418.46	0.55	0	-46689	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	571	-1.38	1.70	12	7.78	-989.00	802.00	4660	20230417	-70.79	841	20230816	61.83	2605	-47.75	20240103	1000	36.10	20240401	4660	-70.79	20230417	841	61.83	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
134	20240405	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	196	2	16.64	4331285647	3047221	1895.27	1178	1531	1169	1531	825	1178	1421.39	0.55	0	-40116	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	576	-1.39	1.71	12	7.27	-989.00	802.00	4660	20230417	-70.52	841	20230816	63.38	2605	-47.26	20240103	1000	37.40	20240401	4660	-70.52	20230417	841	63.38	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
135	20240405	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	186	2	15.79	4200306591	2951060	1835.46	1178	1531	1169	1531	825	1178	1423.32	0.55	0	-49050	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	572	-1.38	1.70	12	7.04	-989.00	802.00	4660	20230417	-70.73	841	20230816	62.19	2605	-47.64	20240103	1000	36.40	20240401	4660	-70.73	20230417	841	62.19	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
136	20240405	100446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	194	2	16.47	3789054156	2650010	1648.22	1178	1531	1169	1531	825	1178	1429.83	0.55	0	-50720	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	575	-1.39	1.71	12	6.32	-989.00	802.00	4660	20230417	-70.56	841	20230816	63.14	2605	-47.33	20240103	1000	37.20	20240401	4660	-70.56	20230417	841	63.14	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
137	20240405	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	0	3	0.00	2405357	2045	1.27	1178	1183	1170	1531	825	1178	1176.21	0.55	0	-356	1239	1208	1193	1162	1147	1201	1155	212	353	500	770	1	1	41921442	494	-1.19	1.47	12	0.00	-989.00	802.00	4660	20230417	-74.72	841	20230816	40.07	2605	-54.78	20240103	1000	17.80	20240401	4660	-74.72	20230417	841	40.07	20230816	0.00	N	067390	500	212 억		231863	N	N	0	N	00	N
138	20240404	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-48	5	-3.92	189413647	159269	84.20	1224	1224	1178	1593	859	1226	1189.38	0.64	0	-35207	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	494	-1.19	1.47	12	0.38	-989.00	802.00	4660	20230417	-74.72	841	20230816	40.07	2605	-54.78	20240103	1000	17.80	20240401	4660	-74.72	20230417	841	40.07	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
139	20240404	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1183	-43	5	-3.51	175804681	147722	78.09	1224	1224	1178	1593	859	1226	1190.10	0.64	0	-27805	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	496	-1.20	1.48	12	0.35	-989.00	802.00	4660	20230417	-74.61	841	20230816	40.67	2605	-54.59	20240103	1000	18.30	20240401	4660	-74.61	20230417	841	40.67	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
140	20240404	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	-45	5	-3.67	162994484	136873	72.36	1224	1224	1178	1593	859	1226	1190.84	0.64	0	-26908	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	495	-1.19	1.47	12	0.33	-989.00	802.00	4660	20230417	-74.66	841	20230816	40.43	2605	-54.66	20240103	1000	18.10	20240401	4660	-74.66	20230417	841	40.43	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
141	20240404	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-40	5	-3.26	139350528	116934	61.82	1224	1224	1178	1593	859	1226	1191.70	0.64	0	-25236	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	497	-1.20	1.48	12	0.28	-989.00	802.00	4660	20230417	-74.55	841	20230816	41.02	2605	-54.47	20240103	1000	18.60	20240401	4660	-74.55	20230417	841	41.02	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
142	20240404	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-33	5	-2.69	118919425	99783	52.75	1224	1224	1178	1593	859	1226	1191.78	0.64	0	-13573	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	500	-1.21	1.49	12	0.24	-989.00	802.00	4660	20230417	-74.40	841	20230816	41.85	2605	-54.20	20240103	1000	19.30	20240401	4660	-74.40	20230417	841	41.85	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
143	20240404	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	-44	5	-3.59	97234557	81613	43.14	1224	1224	1178	1593	859	1226	1191.41	0.64	0	-2216	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	496	-1.20	1.47	12	0.19	-989.00	802.00	4660	20230417	-74.64	841	20230816	40.55	2605	-54.63	20240103	1000	18.20	20240401	4660	-74.64	20230417	841	40.55	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
144	20240404	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-46	5	-3.75	86554155	72576	38.37	1224	1224	1178	1593	859	1226	1192.60	0.64	0	-359	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	495	-1.19	1.47	12	0.17	-989.00	802.00	4660	20230417	-74.68	841	20230816	40.31	2605	-54.70	20240103	1000	18.00	20240401	4660	-74.68	20230417	841	40.31	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
145	20240404	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-23	5	-1.88	7436549	6135	3.24	1224	1224	1203	1593	859	1226	1212.15	0.64	0	330	1335	1280	1225	1170	1115	1253	1143	212	367	500	800	1	1	41921442	504	-1.22	1.50	12	0.01	-989.00	802.00	4660	20230417	-74.18	841	20230816	43.04	2605	-53.82	20240103	1000	20.30	20240401	4660	-74.18	20230417	841	43.04	20230816	0.00	N	067390	500	212 억		266961	N	N	0	N	00	N
146	20240403	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-13	5	-1.05	228177857	189011	55.97	1238	1280	1170	1610	868	1239	1207.21	0.61	0	13053	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	514	-1.24	1.53	12	0.45	-989.00	802.00	4660	20230417	-73.69	841	20230816	45.78	2605	-52.94	20240103	1000	22.60	20240401	4660	-73.69	20230417	841	45.78	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
147	20240403	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-18	5	-1.45	224106032	185682	54.99	1238	1280	1170	1610	868	1239	1206.93	0.61	0	13483	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	512	-1.23	1.52	12	0.44	-989.00	802.00	4660	20230417	-73.80	841	20230816	45.18	2605	-53.13	20240103	1000	22.10	20240401	4660	-73.80	20230417	841	45.18	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
148	20240403	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-14	5	-1.13	215805801	178870	52.97	1238	1280	1170	1610	868	1239	1206.50	0.61	0	13762	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	514	-1.24	1.53	12	0.43	-989.00	802.00	4660	20230417	-73.71	841	20230816	45.66	2605	-52.98	20240103	1000	22.50	20240401	4660	-73.71	20230417	841	45.66	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
149	20240403	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-19	5	-1.53	203711218	168969	50.04	1238	1280	1170	1610	868	1239	1205.61	0.61	0	8970	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	511	-1.23	1.52	12	0.40	-989.00	802.00	4660	20230417	-73.82	841	20230816	45.07	2605	-53.17	20240103	1000	22.00	20240401	4660	-73.82	20230417	841	45.07	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
150	20240403	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	-23	5	-1.86	194293858	161232	47.75	1238	1280	1170	1610	868	1239	1205.06	0.61	0	8905	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	510	-1.23	1.52	12	0.38	-989.00	802.00	4660	20230417	-73.91	841	20230816	44.59	2605	-53.32	20240103	1000	21.60	20240401	4660	-73.91	20230417	841	44.59	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
151	20240403	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-27	5	-2.18	183858276	152623	45.20	1238	1280	1170	1610	868	1239	1204.66	0.61	0	12692	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	508	-1.23	1.51	12	0.36	-989.00	802.00	4660	20230417	-73.99	841	20230816	44.11	2605	-53.47	20240103	1000	21.20	20240401	4660	-73.99	20230417	841	44.11	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
152	20240403	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-13	5	-1.05	79852623	65591	19.42	1238	1280	1170	1610	868	1239	1217.43	0.61	0	3019	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	514	-1.24	1.53	12	0.16	-989.00	802.00	4660	20230417	-73.69	841	20230816	45.78	2605	-52.94	20240103	1000	22.60	20240401	4660	-73.69	20230417	841	45.78	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
153	20240403	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	-68	5	-5.49	14403902	11877	3.52	1238	1238	1171	1610	868	1239	1212.76	0.61	0	-268	1366	1302	1241	1177	1116	1272	1147	212	371	500	810	1	1	41921442	491	-1.18	1.46	12	0.03	-989.00	802.00	4660	20230417	-74.87	841	20230816	39.24	2605	-55.05	20240103	1000	17.10	20240401	4660	-74.87	20230417	841	39.24	20230816	0.00	N	067390	500	212 억		253907	N	N	0	N	00	N
154	20240402	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-32	5	-2.52	407925626	335581	8.87	1285	1305	1180	1652	890	1271	1215.32	0.59	0	5654	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	519	-1.25	1.54	12	0.80	-989.00	802.00	4660	20230417	-73.41	841	20230816	47.32	2605	-52.44	20240103	1000	23.90	20240401	4660	-73.41	20230417	841	47.32	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
155	20240402	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-60	5	-4.72	394326359	324521	8.57	1285	1305	1180	1652	890	1271	1215.10	0.59	0	5656	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	508	-1.22	1.51	12	0.77	-989.00	802.00	4660	20230417	-74.01	841	20230816	44.00	2605	-53.51	20240103	1000	21.10	20240401	4660	-74.01	20230417	841	44.00	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
156	20240402	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-65	5	-5.11	373076877	306803	8.11	1285	1305	1180	1652	890	1271	1216.01	0.59	0	3525	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	506	-1.22	1.50	12	0.73	-989.00	802.00	4660	20230417	-74.12	841	20230816	43.40	2605	-53.70	20240103	1000	20.60	20240401	4660	-74.12	20230417	841	43.40	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
157	20240402	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-78	5	-6.14	364049144	299278	7.91	1285	1305	1180	1652	890	1271	1216.42	0.59	0	4016	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	500	-1.21	1.49	12	0.71	-989.00	802.00	4660	20230417	-74.40	841	20230816	41.85	2605	-54.20	20240103	1000	19.30	20240401	4660	-74.40	20230417	841	41.85	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
158	20240402	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-41	5	-3.23	275829045	226148	5.97	1285	1305	1180	1652	890	1271	1219.68	0.59	0	-1438	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	516	-1.24	1.53	12	0.54	-989.00	802.00	4660	20230417	-73.61	841	20230816	46.25	2605	-52.78	20240103	1000	23.00	20240401	4660	-73.61	20230417	841	46.25	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
159	20240402	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-66	5	-5.19	235779979	193078	5.10	1285	1305	1180	1652	890	1271	1221.16	0.59	0	-15532	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	505	-1.22	1.50	12	0.46	-989.00	802.00	4660	20230417	-74.14	841	20230816	43.28	2605	-53.74	20240103	1000	20.50	20240401	4660	-74.14	20230417	841	43.28	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
160	20240402	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-61	5	-4.80	194815732	159226	4.21	1285	1305	1180	1652	890	1271	1223.52	0.59	0	-14599	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	507	-1.22	1.51	12	0.38	-989.00	802.00	4660	20230417	-74.03	841	20230816	43.88	2605	-53.55	20240103	1000	21.00	20240401	4660	-74.03	20230417	841	43.88	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
161	20240402	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-49	5	-3.86	69612546	55151	1.46	1285	1305	1202	1652	890	1271	1262.22	0.59	0	-12356	1683	1476	1238	1031	793	1580	1135	212	381	500	830	1	1	41921442	512	-1.24	1.52	12	0.13	-989.00	802.00	4660	20230417	-73.78	841	20230816	45.30	2605	-53.09	20240103	1000	22.20	20240401	4660	-73.78	20230417	841	45.30	20230816	0.00	N	067390	500	212 억		248252	N	N	0	N	00	N
162	20240401	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	158	2	14.20	5040634646	3770735	0.00	1000	1445	1000	1446	780	1113	1336.80	0.81	0	-91394	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	533	-1.29	1.58	12	8.99	-989.00	802.00	4660	20230417	-72.73	841	20230816	51.13	2605	-51.21	20240103	1000	27.10	20240401	4660	-72.73	20230417	841	51.13	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
163	20240401	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	179	2	16.08	4951660672	3701213	0.00	1000	1445	1000	1446	780	1113	1337.85	0.81	0	-82886	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	542	-1.31	1.61	12	8.83	-989.00	802.00	4660	20230417	-72.27	841	20230816	53.63	2605	-50.40	20240103	1000	29.20	20240401	4660	-72.27	20230417	841	53.63	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
164	20240401	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	222	2	19.95	4789499950	3577846	0.00	1000	1445	1000	1446	780	1113	1338.65	0.81	0	-91286	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	560	-1.35	1.66	12	8.53	-989.00	802.00	4660	20230417	-71.35	841	20230816	58.74	2605	-48.75	20240103	1000	33.50	20240401	4660	-71.35	20230417	841	58.74	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
165	20240401	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	247	2	22.19	4559517510	3407669	0.00	1000	1445	1000	1446	780	1113	1338.02	0.81	0	-95301	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	570	-1.38	1.70	12	8.13	-989.00	802.00	4660	20230417	-70.82	841	20230816	61.71	2605	-47.79	20240103	1000	36.00	20240401	4660	-70.82	20230417	841	61.71	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
166	20240401	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	200	2	17.97	3997373286	2993612	0.00	1000	1445	1000	1446	780	1113	1335.30	0.81	0	-70411	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	550	-1.33	1.64	12	7.14	-989.00	802.00	4660	20230417	-71.82	841	20230816	56.12	2605	-49.60	20240103	1000	31.30	20240401	4660	-71.82	20230417	841	56.12	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
167	20240401	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	204	2	18.33	3623514310	2708820	0.00	1000	1445	1000	1446	780	1113	1337.67	0.81	0	-66710	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	552	-1.33	1.64	12	6.46	-989.00	802.00	4660	20230417	-71.74	841	20230816	56.60	2605	-49.44	20240103	1000	31.70	20240401	4660	-71.74	20230417	841	56.60	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
168	20240401	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	274	2	24.62	2739132962	2042674	0.00	1000	1445	1000	1446	780	1113	1340.95	0.81	0	-11934	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	581	-1.40	1.73	12	4.87	-989.00	802.00	4660	20230417	-70.24	841	20230816	64.92	2605	-46.76	20240103	1000	38.70	20240401	4660	-70.24	20230417	841	64.92	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N
169	20240401	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	-91	5	-8.18	80123392	79370	0.00	1000	1062	1000	1446	780	1113	1009.49	0.81	0	3684	1113	1113	1113	1113	1113	1113	1113	212	333	500	730	1	1	41921442	428	-1.03	1.27	12	0.19	-989.00	802.00	4660	20230417	-78.07	841	20230816	21.52	2605	-60.77	20240103	1000	2.20	20240401	4660	-78.07	20230417	841	21.52	20230816	0.00	N	067390	500	212 억		339591	N	N	0	N	00	N