KissMeData/067390/price/prices-20240601.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	20240628	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	663	-32	5	-4.60	21110811737	29530845	187.96	749	785	641	903	487	695	714.89	0.48	0	-128445	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2130	-0.64	0.95	12	9.19	-1029.00	697.00	3930	20230920	-83.13	534	20240625	24.16	2605	-74.55	20240103	534	24.16	20240625	3930	-83.13	20230920	534	24.16	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
3	20240628	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	-27	5	-3.88	20784763944	29040921	184.84	749	785	641	903	487	695	715.71	0.48	0	-143501	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2146	-0.65	0.96	12	9.04	-1029.00	697.00	3930	20230920	-83.00	534	20240625	25.09	2605	-74.36	20240103	534	25.09	20240625	3930	-83.00	20230920	534	25.09	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
4	20240628	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	-29	5	-4.17	20123754538	28045842	178.51	749	785	641	903	487	695	717.53	0.48	0	-232383	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2140	-0.65	0.96	12	8.73	-1029.00	697.00	3930	20230920	-83.05	534	20240625	24.72	2605	-74.43	20240103	534	24.72	20240625	3930	-83.05	20230920	534	24.72	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
5	20240628	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	674	-21	5	-3.02	19189273883	26655213	169.66	749	785	641	903	487	695	719.91	0.48	0	-297402	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2165	-0.66	0.97	12	8.30	-1029.00	697.00	3930	20230920	-82.85	534	20240625	26.22	2605	-74.13	20240103	534	26.22	20240625	3930	-82.85	20230920	534	26.22	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
6	20240628	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	712	17	2	2.45	17870364424	24753362	157.55	749	785	641	903	487	695	721.94	0.48	0	-278427	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2288	-0.69	1.02	12	7.70	-1029.00	697.00	3930	20230920	-81.88	534	20240625	33.33	2605	-72.67	20240103	534	33.33	20240625	3930	-81.88	20230920	534	33.33	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
7	20240628	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	677	-18	5	-2.59	15660178279	21561299	137.24	749	785	641	903	487	695	726.31	0.48	0	-78373	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2175	-0.66	0.97	12	6.71	-1029.00	697.00	3930	20230920	-82.77	534	20240625	26.78	2605	-74.01	20240103	534	26.78	20240625	3930	-82.77	20230920	534	26.78	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
8	20240628	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	717	22	2	3.17	12884046167	17507344	111.43	749	785	703	903	487	695	735.92	0.48	0	-436569	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2304	-0.70	1.03	12	5.45	-1029.00	697.00	3930	20230920	-81.76	534	20240625	34.27	2605	-72.48	20240103	534	34.27	20240625	3930	-81.76	20230920	534	34.27	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
9	20240628	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	740	45	2	6.47	7128080598	9586262	61.02	749	785	709	903	487	695	743.57	0.48	0	-98395	802	748	641	587	480	775	614	1609	208	500	450	1	1	321280050	2377	-0.72	1.06	12	2.98	-1029.00	697.00	3930	20230920	-81.17	534	20240625	38.58	2605	-71.59	20240103	534	38.58	20240625	3930	-81.17	20230920	534	38.58	20240625	0.00	N	067390	500	1608 억		1552670	N	N	0	N	00	N
10	20240627	160622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	695	160	1	29.91	10601987039	15706638	7525.54	535	695	534	695	375	535	675.00	0.41	0	219631	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	2233	-0.68	1.00	12	4.89	-1029.00	697.00	3930	20230920	-82.32	534	20240627	30.15	2605	-73.32	20240103	534	30.15	20240627	3930	-82.32	20230920	534	30.15	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
11	20240627	150629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	695	160	1	29.91	5034839931	7696105	3687.45	535	695	534	695	375	535	654.21	0.41	0	764192	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	2233	-0.68	1.00	12	2.40	-1029.00	697.00	3930	20230920	-82.32	534	20240627	30.15	2605	-73.32	20240103	534	30.15	20240627	3930	-82.32	20230920	534	30.15	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
12	20240627	140625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	695	160	1	29.91	2335983266	3812858	1826.86	535	695	534	695	375	535	612.66	0.41	0	228542	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	2233	-0.68	1.00	12	1.19	-1029.00	697.00	3930	20230920	-82.32	534	20240627	30.15	2605	-73.32	20240103	534	30.15	20240627	3930	-82.32	20230920	534	30.15	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
13	20240627	130625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	562	27	2	5.05	582383825	1026464	491.81	535	596	534	695	375	535	567.37	0.41	0	119653	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	1806	-0.55	0.81	12	0.32	-1029.00	697.00	3930	20230920	-85.70	534	20240627	5.24	2605	-78.43	20240103	534	5.24	20240627	3930	-85.70	20230920	534	5.24	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
14	20240627	120628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	538	3	2	0.56	50187788	93117	44.62	535	545	534	695	375	535	538.98	0.41	0	4973	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	1728	-0.52	0.77	12	0.03	-1029.00	697.00	3930	20230920	-86.31	534	20240627	0.75	2605	-79.35	20240103	534	0.75	20240627	3930	-86.31	20230920	534	0.75	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
15	20240627	110627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	539	4	2	0.75	37583721	69746	33.42	535	545	534	695	375	535	538.87	0.41	0	7619	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	1732	-0.52	0.77	12	0.02	-1029.00	697.00	3930	20230920	-86.28	534	20240627	0.94	2605	-79.31	20240103	534	0.94	20240627	3930	-86.28	20230920	534	0.94	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
16	20240627	100626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	541	6	2	1.12	30740481	57051	27.33	535	545	534	695	375	535	538.82	0.41	0	4109	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	1738	-0.53	0.78	12	0.02	-1029.00	697.00	3930	20230920	-86.23	534	20240627	1.31	2605	-79.23	20240103	534	1.31	20240627	3930	-86.23	20230920	534	1.31	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
17	20240627	090626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	538	3	2	0.56	2916849	5445	2.61	535	538	534	695	375	535	535.69	0.41	0	-2478	555	545	540	530	525	542	527	1609	160	500	350	1	1	321280050	1728	-0.52	0.77	12	0.00	-1029.00	697.00	3930	20230920	-86.31	534	20240627	0.75	2605	-79.35	20240103	534	0.75	20240627	3930	-86.31	20230920	534	0.75	20240627	0.00	N	067390	500	1608 억		1331886	N	N	0	N	00	N
18	20240626	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	535	-3	5	-0.56	111519294	206327	57.75	537	550	535	699	377	538	540.50	0.43	0	-37504	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1719	-0.52	0.77	12	0.06	-1029.00	697.00	3930	20230920	-86.39	534	20240625	0.19	2605	-79.46	20240103	534	0.19	20240625	3930	-86.39	20230920	534	0.19	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
19	20240626	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-1	5	-0.19	103469149	191293	53.54	537	550	535	699	377	538	540.89	0.43	0	-37504	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1725	-0.52	0.77	12	0.06	-1029.00	697.00	3930	20230920	-86.34	534	20240625	0.56	2605	-79.39	20240103	534	0.56	20240625	3930	-86.34	20230920	534	0.56	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
20	20240626	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-1	5	-0.19	95868860	177133	49.58	537	550	535	699	377	538	541.23	0.43	0	-30017	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1725	-0.52	0.77	12	0.06	-1029.00	697.00	3930	20230920	-86.34	534	20240625	0.56	2605	-79.39	20240103	534	0.56	20240625	3930	-86.34	20230920	534	0.56	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
21	20240626	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-1	5	-0.19	71640088	132215	37.01	537	550	535	699	377	538	541.85	0.43	0	-29675	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1725	-0.52	0.77	12	0.04	-1029.00	697.00	3930	20230920	-86.34	534	20240625	0.56	2605	-79.39	20240103	534	0.56	20240625	3930	-86.34	20230920	534	0.56	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
22	20240626	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	3	2	0.56	44715609	82152	22.99	537	550	537	699	377	538	544.30	0.43	0	6781	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1738	-0.53	0.78	12	0.03	-1029.00	697.00	3930	20230920	-86.23	534	20240625	1.31	2605	-79.23	20240103	534	1.31	20240625	3930	-86.23	20230920	534	1.31	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
23	20240626	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	3	2	0.56	35865667	65800	18.42	537	550	537	699	377	538	545.07	0.43	0	9654	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1738	-0.53	0.78	12	0.02	-1029.00	697.00	3930	20230920	-86.23	534	20240625	1.31	2605	-79.23	20240103	534	1.31	20240625	3930	-86.23	20230920	534	1.31	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
24	20240626	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	545	7	2	1.30	34389757	63086	17.66	537	550	537	699	377	538	545.13	0.43	0	8667	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1751	-0.53	0.78	12	0.02	-1029.00	697.00	3930	20230920	-86.13	534	20240625	2.06	2605	-79.08	20240103	534	2.06	20240625	3930	-86.13	20230920	534	2.06	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
25	20240626	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	2	2	0.37	354387	659	0.18	537	540	537	699	377	538	537.76	0.43	0	0	554	546	540	532	526	543	529	1609	161	500	350	1	1	321280050	1735	-0.52	0.77	12	0.00	-1029.00	697.00	3930	20230920	-86.26	534	20240625	1.12	2605	-79.27	20240103	534	1.12	20240625	3930	-86.26	20230920	534	1.12	20240625	0.00	N	067390	500	1608 억		1368912	N	N	0	N	00	N
26	20240625	160624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	538	-1	5	-0.19	192785571	355686	216.52	542	548	534	700	378	539	542.01	0.43	0	-11699	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1728	-0.52	0.77	12	0.11	-1029.00	697.00	3930	20230920	-86.31	534	20240625	0.75	2605	-79.35	20240103	534	0.75	20240625	3930	-86.31	20230920	534	0.75	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
27	20240625	150620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	540	1	2	0.19	185320020	341811	208.07	542	548	534	700	378	539	542.17	0.43	0	-10232	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1735	-0.52	0.77	12	0.11	-1029.00	697.00	3930	20230920	-86.26	534	20240625	1.12	2605	-79.27	20240103	534	1.12	20240625	3930	-86.26	20230920	534	1.12	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
28	20240625	140624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	542	3	2	0.56	179751006	331485	201.79	542	548	534	700	378	539	542.26	0.43	0	-10713	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1741	-0.53	0.78	12	0.10	-1029.00	697.00	3930	20230920	-86.21	534	20240625	1.50	2605	-79.19	20240103	534	1.50	20240625	3930	-86.21	20230920	534	1.50	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
29	20240625	130625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	543	4	2	0.74	167136128	308261	187.65	542	548	534	700	378	539	542.19	0.43	0	-5065	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1745	-0.53	0.78	12	0.10	-1029.00	697.00	3930	20230920	-86.18	534	20240625	1.69	2605	-79.16	20240103	534	1.69	20240625	3930	-86.18	20230920	534	1.69	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
30	20240625	120627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	547	8	2	1.48	109024353	201543	122.69	542	548	534	700	378	539	540.95	0.43	0	12680	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1757	-0.53	0.78	12	0.06	-1029.00	697.00	3930	20230920	-86.08	534	20240625	2.43	2605	-79.00	20240103	534	2.43	20240625	3930	-86.08	20230920	534	2.43	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
31	20240625	110627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	541	2	2	0.37	67640829	125545	76.42	542	542	534	700	378	539	538.78	0.43	0	-151	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1738	-0.53	0.78	12	0.04	-1029.00	697.00	3930	20230920	-86.23	534	20240625	1.31	2605	-79.23	20240103	534	1.31	20240625	3930	-86.23	20230920	534	1.31	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
32	20240625	100624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	539	0	3	0.00	15172309	28212	17.17	542	542	534	700	378	539	537.80	0.43	0	-2532	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1732	-0.52	0.77	12	0.01	-1029.00	697.00	3930	20230920	-86.28	534	20240625	0.94	2605	-79.31	20240103	534	0.94	20240625	3930	-86.28	20230920	534	0.94	20240625	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
33	20240625	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	0	3	0.00	1954437	3620	2.20	542	542	539	700	378	539	539.90	0.43	0	-609	549	544	540	535	531	542	533	1609	161	500	350	1	1	321280050	1732	-0.52	0.77	12	0.00	-1029.00	697.00	3930	20230920	-86.28	536	20240620	0.56	2605	-79.31	20240103	536	0.56	20240620	3930	-86.28	20230920	536	0.56	20240620	0.00	N	067390	500	1608 억		1381089	N	N	0	N	00	N
34	20240624	160622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	539	-6	5	-1.10	88343797	163555	68.26	545	545	536	708	382	545	540.15	0.44	0	-21658	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1732	-0.52	0.77	12	0.05	-1029.00	697.00	3930	20230920	-86.28	536	20240624	0.56	2605	-79.31	20240103	536	0.56	20240624	3930	-86.28	20230920	536	0.56	20240624	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
35	20240624	150623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	537	-8	5	-1.47	74788531	138382	57.75	545	545	536	708	382	545	540.45	0.44	0	-11428	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1725	-0.52	0.77	12	0.04	-1029.00	697.00	3930	20230920	-86.34	536	20240624	0.19	2605	-79.39	20240103	536	0.19	20240624	3930	-86.34	20230920	536	0.19	20240624	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
36	20240624	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	-4	5	-0.73	56417588	104228	43.50	545	545	538	708	382	545	541.29	0.44	0	1774	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1738	-0.53	0.78	12	0.03	-1029.00	697.00	3930	20230920	-86.23	536	20240620	0.93	2605	-79.23	20240103	536	0.93	20240620	3930	-86.23	20230920	536	0.93	20240620	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
37	20240624	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	-4	5	-0.73	51553676	95241	39.75	545	545	538	708	382	545	541.30	0.44	0	5676	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1738	-0.53	0.78	12	0.03	-1029.00	697.00	3930	20230920	-86.23	536	20240620	0.93	2605	-79.23	20240103	536	0.93	20240620	3930	-86.23	20230920	536	0.93	20240620	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
38	20240624	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	542	-3	5	-0.55	40824968	75486	31.50	545	545	538	708	382	545	540.83	0.44	0	-4893	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1741	-0.53	0.78	12	0.02	-1029.00	697.00	3930	20230920	-86.21	536	20240620	1.12	2605	-79.19	20240103	536	1.12	20240620	3930	-86.21	20230920	536	1.12	20240620	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
39	20240624	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	-4	5	-0.73	30185868	55842	23.30	545	545	538	708	382	545	540.56	0.44	0	-14815	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1738	-0.53	0.78	12	0.02	-1029.00	697.00	3930	20230920	-86.23	536	20240620	0.93	2605	-79.23	20240103	536	0.93	20240620	3930	-86.23	20230920	536	0.93	20240620	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
40	20240624	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	543	-2	5	-0.37	10946773	20249	8.45	545	545	538	708	382	545	540.61	0.44	0	-1422	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1745	-0.53	0.78	12	0.01	-1029.00	697.00	3930	20230920	-86.18	536	20240620	1.31	2605	-79.16	20240103	536	1.31	20240620	3930	-86.18	20230920	536	1.31	20240620	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
41	20240624	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	-5	5	-0.92	5106383	9428	3.93	545	545	539	708	382	545	541.62	0.44	0	-110	561	553	548	540	535	550	537	1609	163	500	350	1	1	321280050	1735	-0.52	0.77	12	0.00	-1029.00	697.00	3930	20230920	-86.26	536	20240620	0.75	2605	-79.27	20240103	536	0.75	20240620	3930	-86.26	20230920	536	0.75	20240620	0.00	N	067390	500	1608 억		1402431	N	N	0	N	00	N
42	20240621	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	545	-5	5	-0.91	129782615	236474	64.34	550	556	543	715	385	550	548.84	0.45	0	-28987	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1751	-0.53	0.78	12	0.07	-1029.00	697.00	3930	20230920	-86.13	536	20240620	1.68	2605	-79.08	20240103	536	1.68	20240620	3930	-86.13	20230920	536	1.68	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
43	20240621	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	547	-3	5	-0.55	121021074	220366	59.96	550	556	544	715	385	550	549.18	0.45	0	-15408	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1757	-0.53	0.78	12	0.07	-1029.00	697.00	3930	20230920	-86.08	536	20240620	2.05	2605	-79.00	20240103	536	2.05	20240620	3930	-86.08	20230920	536	2.05	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
44	20240621	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	0	3	0.00	81167942	147421	40.11	550	556	545	715	385	550	550.59	0.45	0	-13519	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1767	-0.53	0.79	12	0.05	-1029.00	697.00	3930	20230920	-86.01	536	20240620	2.61	2605	-78.89	20240103	536	2.61	20240620	3930	-86.01	20230920	536	2.61	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
45	20240621	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-1	5	-0.18	79676206	144712	39.38	550	556	545	715	385	550	550.58	0.45	0	-12557	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1764	-0.53	0.79	12	0.05	-1029.00	697.00	3930	20230920	-86.03	536	20240620	2.43	2605	-78.93	20240103	536	2.43	20240620	3930	-86.03	20230920	536	2.43	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
46	20240621	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-1	5	-0.18	72646784	131933	35.90	550	556	545	715	385	550	550.63	0.45	0	-14669	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1764	-0.53	0.79	12	0.04	-1029.00	697.00	3930	20230920	-86.03	536	20240620	2.43	2605	-78.93	20240103	536	2.43	20240620	3930	-86.03	20230920	536	2.43	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
47	20240621	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-1	5	-0.18	43330148	78678	21.41	550	556	545	715	385	550	550.73	0.45	0	-15269	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1764	-0.53	0.79	12	0.02	-1029.00	697.00	3930	20230920	-86.03	536	20240620	2.43	2605	-78.93	20240103	536	2.43	20240620	3930	-86.03	20230920	536	2.43	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
48	20240621	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	0	3	0.00	34724143	63078	17.16	550	556	545	715	385	550	550.50	0.45	0	-24286	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1767	-0.53	0.79	12	0.02	-1029.00	697.00	3930	20230920	-86.01	536	20240620	2.61	2605	-78.89	20240103	536	2.61	20240620	3930	-86.01	20230920	536	2.61	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
49	20240621	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	3	2	0.55	2615849	4755	1.29	550	553	550	715	385	550	550.13	0.45	0	-460	570	560	548	538	526	554	532	1609	165	500	360	1	1	321280050	1777	-0.54	0.79	12	0.00	-1029.00	697.00	3930	20230920	-85.93	536	20240620	3.17	2605	-78.77	20240103	536	3.17	20240620	3930	-85.93	20230920	536	3.17	20240620	0.00	N	067390	500	1608 억		1431242	N	N	0	N	00	N
50	20240620	160559	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	550	-6	5	-1.08	199205897	367517	107.64	556	558	536	722	390	556	542.03	0.44	0	-5990	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1767	-0.53	0.79	12	0.11	-1029.00	697.00	3930	20230920	-86.01	536	20240620	2.61	2605	-78.89	20240103	536	2.61	20240620	3930	-86.01	20230920	536	2.61	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
51	20240620	150601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	548	-8	5	-1.44	186222556	343960	100.74	556	558	536	722	390	556	541.41	0.44	0	3429	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1761	-0.53	0.79	12	0.11	-1029.00	697.00	3930	20230920	-86.06	536	20240620	2.24	2605	-78.96	20240103	536	2.24	20240620	3930	-86.06	20230920	536	2.24	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
52	20240620	140601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	540	-16	5	-2.88	164095238	303184	88.80	556	558	536	722	390	556	541.24	0.44	0	5715	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1735	-0.52	0.77	12	0.09	-1029.00	697.00	3930	20230920	-86.26	536	20240620	0.75	2605	-79.27	20240103	536	0.75	20240620	3930	-86.26	20230920	536	0.75	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
53	20240620	130602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	541	-15	5	-2.70	133956262	247288	72.43	556	558	536	722	390	556	541.70	0.44	0	10398	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1738	-0.53	0.78	12	0.08	-1029.00	697.00	3930	20230920	-86.23	536	20240620	0.93	2605	-79.23	20240103	536	0.93	20240620	3930	-86.23	20230920	536	0.93	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
54	20240620	120601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	540	-16	5	-2.88	115826436	213828	62.63	556	558	536	722	390	556	541.68	0.44	0	7855	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1735	-0.52	0.77	12	0.07	-1029.00	697.00	3930	20230920	-86.26	536	20240620	0.75	2605	-79.27	20240103	536	0.75	20240620	3930	-86.26	20230920	536	0.75	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
55	20240620	110602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	539	-17	5	-3.06	99851538	184253	53.96	556	558	536	722	390	556	541.93	0.44	0	7674	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1732	-0.52	0.77	12	0.06	-1029.00	697.00	3930	20230920	-86.28	536	20240620	0.56	2605	-79.31	20240103	536	0.56	20240620	3930	-86.28	20230920	536	0.56	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
56	20240620	100603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	541	-15	5	-2.70	62491750	114792	33.62	556	558	538	722	390	556	544.39	0.44	0	4462	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1738	-0.53	0.78	12	0.04	-1029.00	697.00	3930	20230920	-86.23	538	20240620	0.56	2605	-79.23	20240103	538	0.56	20240620	3930	-86.23	20230920	538	0.56	20240620	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
57	20240620	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	2	2	0.36	980750	1760	0.52	556	558	553	722	390	556	557.24	0.44	0	-157	579	567	558	546	537	563	542	1609	166	500	360	1	1	321280050	1793	-0.54	0.80	12	0.00	-1029.00	697.00	3930	20230920	-85.80	540	20240617	3.33	2605	-78.58	20240103	540	3.33	20240617	3930	-85.80	20230920	540	3.33	20240617	0.00	N	067390	500	1608 억		1420207	N	N	0	N	00	N
58	20240619	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-9	5	-1.59	189675171	341437	78.05	565	570	549	734	396	565	555.52	0.46	0	-42203	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1786	-0.54	0.80	12	0.11	-1029.00	697.00	3930	20230920	-85.85	540	20240617	2.96	2605	-78.66	20240103	540	2.96	20240617	3930	-85.85	20230920	540	2.96	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
59	20240619	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-10	5	-1.77	184580706	332250	75.95	565	570	549	734	396	565	555.55	0.46	0	-41727	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1783	-0.54	0.80	12	0.10	-1029.00	697.00	3930	20230920	-85.88	540	20240617	2.78	2605	-78.69	20240103	540	2.78	20240617	3930	-85.88	20230920	540	2.78	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
60	20240619	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	-13	5	-2.30	167369393	301129	68.83	565	570	549	734	396	565	555.81	0.46	0	-40843	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1773	-0.54	0.79	12	0.09	-1029.00	697.00	3930	20230920	-85.95	540	20240617	2.22	2605	-78.81	20240103	540	2.22	20240617	3930	-85.95	20230920	540	2.22	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
61	20240619	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-12	5	-2.12	158938916	285838	65.34	565	570	549	734	396	565	556.05	0.46	0	-45183	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1776	-0.54	0.79	12	0.09	-1029.00	697.00	3930	20230920	-85.93	540	20240617	2.41	2605	-78.77	20240103	540	2.41	20240617	3930	-85.93	20230920	540	2.41	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
62	20240619	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	-15	5	-2.65	141409076	254051	58.07	565	570	549	734	396	565	556.62	0.46	0	-50127	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1766	-0.53	0.79	12	0.08	-1029.00	697.00	3930	20230920	-86.01	540	20240617	1.85	2605	-78.89	20240103	540	1.85	20240617	3930	-86.01	20230920	540	1.85	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
63	20240619	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-11	5	-1.95	96936945	173642	39.69	565	570	553	734	396	565	558.26	0.46	0	-30920	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1779	-0.54	0.79	12	0.05	-1029.00	697.00	3930	20230920	-85.90	540	20240617	2.59	2605	-78.73	20240103	540	2.59	20240617	3930	-85.90	20230920	540	2.59	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
64	20240619	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-6	5	-1.06	57476493	102852	23.51	565	570	553	734	396	565	558.83	0.46	0	-14980	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1795	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.78	540	20240617	3.52	2605	-78.54	20240103	540	3.52	20240617	3930	-85.78	20230920	540	3.52	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
65	20240619	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	-8	5	-1.42	10161876	18119	4.14	565	570	556	734	396	565	560.84	0.46	0	-3694	582	573	559	550	536	578	555	1608	169	500	370	1	1	321178224	1789	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.83	540	20240617	3.15	2605	-78.62	20240103	540	3.15	20240617	3930	-85.83	20230920	540	3.15	20240617	0.00	N	067390	500	1608 억		1462308	N	N	0	N	00	N
66	20240618	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	13	2	2.36	241242025	437178	79.41	552	568	545	717	387	552	551.82	0.43	0	70463	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1815	-0.55	0.81	12	0.14	-1029.00	697.00	3930	20230920	-85.62	540	20240617	4.63	2605	-78.31	20240103	540	4.63	20240617	3930	-85.62	20230920	540	4.63	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
67	20240618	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	15	2	2.72	230502284	418245	75.97	552	568	545	717	387	552	551.12	0.43	0	67144	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1821	-0.55	0.81	12	0.13	-1029.00	697.00	3930	20230920	-85.57	540	20240617	5.00	2605	-78.23	20240103	540	5.00	20240617	3930	-85.57	20230920	540	5.00	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
68	20240618	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	-2	5	-0.36	173804831	315974	57.39	552	559	545	717	387	552	550.06	0.43	0	42710	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1766	-0.53	0.79	12	0.10	-1029.00	697.00	3930	20230920	-86.01	540	20240617	1.85	2605	-78.89	20240103	540	1.85	20240617	3930	-86.01	20230920	540	1.85	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
69	20240618	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-3	5	-0.54	143429202	260541	47.32	552	559	545	717	387	552	550.51	0.43	0	45627	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1763	-0.53	0.79	12	0.08	-1029.00	697.00	3930	20230920	-86.03	540	20240617	1.67	2605	-78.93	20240103	540	1.67	20240617	3930	-86.03	20230920	540	1.67	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
70	20240618	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	-2	5	-0.36	121068727	219861	39.93	552	559	545	717	387	552	550.66	0.43	0	41732	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1766	-0.53	0.79	12	0.07	-1029.00	697.00	3930	20230920	-86.01	540	20240617	1.85	2605	-78.89	20240103	540	1.85	20240617	3930	-86.01	20230920	540	1.85	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
71	20240618	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	2	2	0.36	88885277	161424	29.32	552	559	545	717	387	552	550.63	0.43	0	41715	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1779	-0.54	0.79	12	0.05	-1029.00	697.00	3930	20230920	-85.90	540	20240617	2.59	2605	-78.73	20240103	540	2.59	20240617	3930	-85.90	20230920	540	2.59	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
72	20240618	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-3	5	-0.54	44961167	81857	14.87	552	555	545	717	387	552	549.26	0.43	0	13404	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1763	-0.53	0.79	12	0.03	-1029.00	697.00	3930	20230920	-86.03	540	20240617	1.67	2605	-78.93	20240103	540	1.67	20240617	3930	-86.03	20230920	540	1.67	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
73	20240618	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	-1	5	-0.18	17958848	32552	5.91	552	552	550	717	387	552	551.70	0.43	0	2302	572	562	551	541	530	562	541	1608	165	500	360	1	1	321178224	1770	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.98	540	20240617	2.04	2605	-78.85	20240103	540	2.04	20240617	3930	-85.98	20230920	540	2.04	20240617	0.00	N	067390	500	1608 억		1390399	N	N	0	N	00	N
74	20240617	160552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	552	-8	5	-1.43	299359000	546151	162.25	552	561	540	728	392	560	548.12	0.40	0	95713	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1773	-0.54	0.79	12	0.17	-1029.00	697.00	3930	20230920	-85.95	540	20240617	2.22	2605	-78.81	20240103	540	2.22	20240617	3930	-85.95	20230920	540	2.22	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
75	20240617	150555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	552	-8	5	-1.43	296136026	540313	160.51	552	561	540	728	392	560	548.08	0.40	0	96369	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1773	-0.54	0.79	12	0.17	-1029.00	697.00	3930	20230920	-85.95	540	20240617	2.22	2605	-78.81	20240103	540	2.22	20240617	3930	-85.95	20230920	540	2.22	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
76	20240617	140549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-14	5	-2.50	276250949	504059	149.74	552	561	540	728	392	560	548.05	0.40	0	104851	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1754	-0.53	0.78	12	0.16	-1029.00	697.00	3930	20230920	-86.11	540	20240617	1.11	2605	-79.04	20240103	540	1.11	20240617	3930	-86.11	20230920	540	1.11	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
77	20240617	130549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	545	-15	5	-2.68	224855657	409659	121.70	552	561	540	728	392	560	548.88	0.40	0	28189	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1750	-0.53	0.78	12	0.13	-1029.00	697.00	3930	20230920	-86.13	540	20240617	0.93	2605	-79.08	20240103	540	0.93	20240617	3930	-86.13	20230920	540	0.93	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
78	20240617	120551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	547	-13	5	-2.32	191560472	348504	103.53	552	561	540	728	392	560	549.67	0.40	0	28005	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1757	-0.53	0.78	12	0.11	-1029.00	697.00	3930	20230920	-86.08	540	20240617	1.30	2605	-79.00	20240103	540	1.30	20240617	3930	-86.08	20230920	540	1.30	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
79	20240617	110548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	545	-15	5	-2.68	169606534	308100	91.53	552	561	540	728	392	560	550.49	0.40	0	24444	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1750	-0.53	0.78	12	0.10	-1029.00	697.00	3930	20230920	-86.13	540	20240617	0.93	2605	-79.08	20240103	540	0.93	20240617	3930	-86.13	20230920	540	0.93	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
80	20240617	100548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	551	-9	5	-1.61	122305799	222164	66.00	552	561	540	728	392	560	550.52	0.40	0	12751	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1770	-0.54	0.79	12	0.07	-1029.00	697.00	3930	20230920	-85.98	540	20240617	2.04	2605	-78.85	20240103	540	2.04	20240617	3930	-85.98	20230920	540	2.04	20240617	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
81	20240617	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	17363169	31018	9.21	552	561	552	728	392	560	559.78	0.40	0	-404	580	570	561	551	542	569	550	1608	168	500	360	1	1	321178224	1799	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.75	547	20240520	2.38	2605	-78.50	20240103	547	2.38	20240520	3930	-85.75	20230920	547	2.38	20240520	0.00	N	067390	500	1608 억		1290602	N	N	0	N	00	N
82	20240614	160502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-1	5	-0.18	187138098	336619	86.30	560	571	552	729	393	561	555.93	0.39	0	40203	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1799	-0.54	0.80	12	0.10	-1029.00	697.00	3930	20230920	-85.75	547	20240520	2.38	2605	-78.50	20240103	547	2.38	20240520	3930	-85.75	20230920	547	2.38	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
83	20240614	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-5	5	-0.89	185200970	333147	85.41	560	571	552	729	393	561	555.91	0.39	0	41360	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1786	-0.54	0.80	12	0.10	-1029.00	697.00	3930	20230920	-85.85	547	20240520	1.65	2605	-78.66	20240103	547	1.65	20240520	3930	-85.85	20230920	547	1.65	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
84	20240614	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-8	5	-1.43	134387970	241365	61.88	560	571	552	729	393	561	556.78	0.39	0	-4694	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1776	-0.54	0.79	12	0.08	-1029.00	697.00	3930	20230920	-85.93	547	20240520	1.10	2605	-78.77	20240103	547	1.10	20240520	3930	-85.93	20230920	547	1.10	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
85	20240614	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-6	5	-1.07	97624854	174931	44.85	560	571	552	729	393	561	558.08	0.39	0	-6321	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1783	-0.54	0.80	12	0.05	-1029.00	697.00	3930	20230920	-85.88	547	20240520	1.46	2605	-78.69	20240103	547	1.46	20240520	3930	-85.88	20230920	547	1.46	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
86	20240614	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-5	5	-0.89	65648384	117601	30.15	560	571	552	729	393	561	558.23	0.39	0	-19895	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1786	-0.54	0.80	12	0.04	-1029.00	697.00	3930	20230920	-85.85	547	20240520	1.65	2605	-78.66	20240103	547	1.65	20240520	3930	-85.85	20230920	547	1.65	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
87	20240614	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-5	5	-0.89	48511323	86655	22.22	560	571	553	729	393	561	559.82	0.39	0	-21094	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1786	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.85	547	20240520	1.65	2605	-78.66	20240103	547	1.65	20240520	3930	-85.85	20230920	547	1.65	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
88	20240614	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	0	3	0.00	24734541	44060	11.30	560	571	560	729	393	561	561.38	0.39	0	-3136	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1802	-0.55	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.73	547	20240520	2.56	2605	-78.46	20240103	547	2.56	20240520	3930	-85.73	20230920	547	2.56	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
89	20240614	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	571	10	2	1.78	1738016	3072	0.79	560	571	560	729	393	561	565.76	0.39	0	108	587	573	566	552	545	570	549	1608	168	500	370	1	1	321178224	1834	-0.55	0.82	12	0.00	-1029.00	697.00	3930	20230920	-85.47	547	20240520	4.39	2605	-78.08	20240103	547	4.39	20240520	3930	-85.47	20230920	547	4.39	20240520	0.00	N	067390	500	1608 억		1252841	N	N	0	N	00	N
90	20240613	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	-15	5	-2.60	220609969	389064	81.26	580	580	559	748	404	576	567.03	0.41	0	-52327	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1802	-0.55	0.80	12	0.12	-1029.00	697.00	3930	20230920	-85.73	547	20240520	2.56	2605	-78.46	20240103	547	2.56	20240520	3930	-85.73	20230920	547	2.56	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
91	20240613	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	-11	5	-1.91	213028804	375556	78.44	580	580	559	748	404	576	567.24	0.41	0	-40002	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1815	-0.55	0.81	12	0.12	-1029.00	697.00	3930	20230920	-85.62	547	20240520	3.29	2605	-78.31	20240103	547	3.29	20240520	3930	-85.62	20230920	547	3.29	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
92	20240613	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-10	5	-1.74	148717504	261089	54.53	580	580	563	748	404	576	569.60	0.41	0	-44284	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1818	-0.55	0.81	12	0.08	-1029.00	697.00	3930	20230920	-85.60	547	20240520	3.47	2605	-78.27	20240103	547	3.47	20240520	3930	-85.60	20230920	547	3.47	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
93	20240613	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	-12	5	-2.08	128866246	225972	47.20	580	580	563	748	404	576	570.28	0.41	0	-38185	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1811	-0.55	0.81	12	0.07	-1029.00	697.00	3930	20230920	-85.65	547	20240520	3.11	2605	-78.35	20240103	547	3.11	20240520	3930	-85.65	20230920	547	3.11	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
94	20240613	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-7	5	-1.22	103263043	180727	37.75	580	580	568	748	404	576	571.38	0.41	0	-18995	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1828	-0.55	0.82	12	0.06	-1029.00	697.00	3930	20230920	-85.52	547	20240520	4.02	2605	-78.16	20240103	547	4.02	20240520	3930	-85.52	20230920	547	4.02	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
95	20240613	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-4	5	-0.69	66251055	115713	24.17	580	580	569	748	404	576	572.55	0.41	0	-16840	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1837	-0.56	0.82	12	0.04	-1029.00	697.00	3930	20230920	-85.45	547	20240520	4.57	2605	-78.04	20240103	547	4.57	20240520	3930	-85.45	20230920	547	4.57	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
96	20240613	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-4	5	-0.69	40431557	70487	14.72	580	580	569	748	404	576	573.60	0.41	0	-21783	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1837	-0.56	0.82	12	0.02	-1029.00	697.00	3930	20230920	-85.45	547	20240520	4.57	2605	-78.04	20240103	547	4.57	20240520	3930	-85.45	20230920	547	4.57	20240520	0.00	N	067390	500	1608 억		1305168	N	N	0	N	00	N
97	20240613	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	3	2	0.52	4848581	8390	1.75	580	580	575	748	404	576	577.90	0.41	0	-5518	603	589	579	565	555	584	560	1608	172	500	380	1	1	321178224	1860	-0.56	0.83	12	0.00	-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	1608 억		1305168	N	N	0	N	00	N
98	20240612	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	576	-11	5	-1.87	275662229	478346	108.77	588	593	569	763	411	587	576.28	0.42	0	-45425	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1850	-0.56	0.83	12	0.15	-1029.00	697.00	3930	20230920	-85.34	547	20240520	5.30	2605	-77.89	20240103	547	5.30	20240520	3930	-85.34	20230920	547	5.30	20240520	0.00	N	067390	500	1608 억		1350557	N	N	0	N	00	N
99	20240612	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-15	5	-2.56	271689636	471412	107.19	588	593	569	763	411	587	576.33	0.42	0	-41313	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1837	-0.56	0.82	12	0.15	-1029.00	697.00	3930	20230920	-85.45	547	20240520	4.57	2605	-78.04	20240103	547	4.57	20240520	3930	-85.45	20230920	547	4.57	20240520	0.00	N	067390	500	1608 억		1350557	N	N	0	N	00	N
100	20240612	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	-17	5	-2.90	243756911	422410	96.05	588	593	569	763	411	587	577.06	0.42	0	-27969	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1831	-0.55	0.82	12	0.13	-1029.00	697.00	3930	20230920	-85.50	547	20240520	4.20	2605	-78.12	20240103	547	4.20	20240520	3930	-85.50	20230920	547	4.20	20240520	0.00	N	067390	500	1608 억		1350557	N	N	0	N	00	N
101	20240612	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-15	5	-2.56	205717147	355667	80.87	588	593	569	763	411	587	578.40	0.42	0	-26692	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1837	-0.56	0.82	12	0.11	-1029.00	697.00	3930	20230920	-85.45	547	20240520	4.57	2605	-78.04	20240103	547	4.57	20240520	3930	-85.45	20230920	547	4.57	20240520	0.00	N	067390	500	1608 억		1350557	N	N	0	N	00	N
102	20240612	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	575	-12	5	-2.04	115419473	197746	44.96	588	593	575	763	411	587	583.68	0.42	0	-21706	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1847	-0.56	0.82	12	0.06	-1029.00	697.00	3930	20230920	-85.37	547	20240520	5.12	2605	-77.93	20240103	547	5.12	20240520	3930	-85.37	20230920	547	5.12	20240520	0.00	N	067390	500	1608 억		1350557	N	N	0	N	00	N
103	20240612	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-9	5	-1.53	83624899	142569	32.42	588	593	578	763	411	587	586.56	0.42	0	-6442	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1856	-0.56	0.83	12	0.04	-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	1608 억		1350557	N	N	0	N	00	N
104	20240612	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	586	-1	5	-0.17	57155673	97248	22.11	588	593	581	763	411	587	587.73	0.42	0	13732	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1882	-0.57	0.84	12	0.03	-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	1608 억		1350557	N	N	0	N	00	N
105	20240612	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	5	2	0.85	2479325	4196	0.95	588	592	588	763	411	587	590.88	0.42	0	-512	611	599	583	571	555	605	577	1608	176	500	380	1	1	321178224	1901	-0.58	0.85	12	0.00	-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	1608 억		1350557	N	N	0	N	00	N
106	20240610	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-9	5	-1.53	153865655	266831	118.52	594	594	570	763	411	587	576.64	0.41	0	-31812	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1856	-0.56	0.83	12	0.08	-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	1608 억		1331761	N	N	0	N	00	N
107	20240610	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	-10	5	-1.70	150732573	261401	116.10	594	594	570	763	411	587	576.63	0.41	0	-27670	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1853	-0.56	0.83	12	0.08	-1029.00	697.00	3930	20230920	-85.32	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	1608 억		1331761	N	N	0	N	00	N
108	20240610	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-15	5	-2.56	135442425	234646	104.22	594	594	570	763	411	587	577.22	0.41	0	-15556	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1837	-0.56	0.82	12	0.07	-1029.00	697.00	3930	20230920	-85.45	547	20240520	4.57	2605	-78.04	20240103	547	4.57	20240520	3930	-85.45	20230920	547	4.57	20240520	0.00	N	067390	500	1608 억		1331761	N	N	0	N	00	N
109	20240610	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	575	-12	5	-2.04	65219433	112190	49.83	594	594	575	763	411	587	581.33	0.41	0	-7555	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1847	-0.56	0.82	12	0.03	-1029.00	697.00	3930	20230920	-85.37	547	20240520	5.12	2605	-77.93	20240103	547	5.12	20240520	3930	-85.37	20230920	547	5.12	20240520	0.00	N	067390	500	1608 억		1331761	N	N	0	N	00	N
110	20240610	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	-6	5	-1.02	38547677	66104	29.36	594	594	579	763	411	587	583.14	0.41	0	-10016	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1866	-0.56	0.83	12	0.02	-1029.00	697.00	3930	20230920	-85.22	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	1608 억		1331761	N	N	0	N	00	N
111	20240610	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	582	-5	5	-0.85	31078060	53304	23.68	594	594	579	763	411	587	583.03	0.41	0	-10968	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1869	-0.57	0.84	12	0.02	-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	1608 억		1331761	N	N	0	N	00	N
112	20240610	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	1	2	0.17	13239534	22632	10.05	594	594	582	763	411	587	584.99	0.41	0	-6306	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1889	-0.57	0.84	12	0.01	-1029.00	697.00	3930	20230920	-85.04	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	1608 억		1331761	N	N	0	N	00	N
113	20240610	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	3	2	0.51	5332301	9108	4.05	594	594	584	763	411	587	585.45	0.41	0	-3866	601	593	586	578	571	598	583	1608	176	500	380	1	1	321178224	1895	-0.57	0.85	12	0.00	-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	1608 억		1331761	N	N	0	N	00	N
114	20240607	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	587	3	2	0.51	132138416	225117	61.47	584	594	579	759	409	584	586.98	0.39	0	74369	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1883	-0.57	0.84	12	0.07	-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		1257367	N	N	0	N	00	N
115	20240607	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	8	2	1.37	130565163	222446	60.74	584	594	579	759	409	584	586.95	0.39	0	74223	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1899	-0.58	0.85	12	0.07	-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		1257367	N	N	0	N	00	N
116	20240607	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	8	2	1.37	114373906	195048	53.26	584	594	579	759	409	584	586.39	0.39	0	73016	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1899	-0.58	0.85	12	0.06	-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		1257367	N	N	0	N	00	N
117	20240607	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	10	2	1.71	99095524	169117	46.18	584	594	579	759	409	584	585.96	0.39	0	67558	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1906	-0.58	0.85	12	0.05	-1029.00	697.00	3930	20230920	-84.89	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	1606 억		1257367	N	N	0	N	00	N
118	20240607	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	0	3	0.00	73122498	125003	34.13	584	591	579	759	409	584	584.97	0.39	0	34434	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1874	-0.57	0.84	12	0.04	-1029.00	697.00	3930	20230920	-85.14	547	20240520	6.76	2605	-77.58	20240103	547	6.76	20240520	3930	-85.14	20230920	547	6.76	20240520	0.00	N	067390	500	1606 억		1257367	N	N	0	N	00	N
119	20240607	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	0	3	0.00	65841521	112534	30.73	584	591	579	759	409	584	585.08	0.39	0	31574	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1874	-0.57	0.84	12	0.04	-1029.00	697.00	3930	20230920	-85.14	547	20240520	6.76	2605	-77.58	20240103	547	6.76	20240520	3930	-85.14	20230920	547	6.76	20240520	0.00	N	067390	500	1606 억		1257367	N	N	0	N	00	N
120	20240607	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	4	2	0.68	32782334	55946	15.28	584	591	583	759	409	584	585.96	0.39	0	20714	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1887	-0.57	0.84	12	0.02	-1029.00	697.00	3930	20230920	-85.04	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	1606 억		1257367	N	N	0	N	00	N
121	20240607	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	6	2	1.03	3408542	5835	1.59	584	590	584	759	409	584	584.15	0.39	0	-1708	612	597	585	570	558	592	565	1607	175	500	380	1	1	320857937	1893	-0.57	0.85	12	0.00	-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		1257367	N	N	0	N	00	N
122	20240605	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	-9	5	-1.52	212577484	365842	155.73	586	600	573	770	416	593	581.06	0.40	0	-30569	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1874	-0.57	0.84	12	0.11	-1029.00	697.00	3930	20230920	-85.14	547	20240520	6.76	2605	-77.58	20240103	547	6.76	20240520	3930	-85.14	20230920	547	6.76	20240520	0.00	N	067390	500	1606 억		1287765	N	N	0	N	00	N
123	20240605	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	582	-11	5	-1.85	210187591	361748	153.99	586	600	573	770	416	593	581.03	0.40	0	-30396	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1867	-0.57	0.84	12	0.11	-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		1287765	N	N	0	N	00	N
124	20240605	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	576	-17	5	-2.87	190397008	327599	139.45	586	600	573	770	416	593	581.19	0.40	0	-30761	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1848	-0.56	0.83	12	0.10	-1029.00	697.00	3930	20230920	-85.34	547	20240520	5.30	2605	-77.89	20240103	547	5.30	20240520	3930	-85.34	20230920	547	5.30	20240520	0.00	N	067390	500	1606 억		1287765	N	N	0	N	00	N
125	20240605	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	576	-17	5	-2.87	155224932	266419	113.41	586	600	573	770	416	593	582.63	0.40	0	-25286	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1848	-0.56	0.83	12	0.08	-1029.00	697.00	3930	20230920	-85.34	547	20240520	5.30	2605	-77.89	20240103	547	5.30	20240520	3930	-85.34	20230920	547	5.30	20240520	0.00	N	067390	500	1606 억		1287765	N	N	0	N	00	N
126	20240605	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	580	-13	5	-2.19	101618260	173282	73.76	586	600	580	770	416	593	586.43	0.40	0	-14941	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1861	-0.56	0.83	12	0.05	-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		1287765	N	N	0	N	00	N
127	20240605	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	-8	5	-1.35	57578432	97613	41.55	586	600	582	770	416	593	589.86	0.40	0	-2403	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1877	-0.57	0.84	12	0.03	-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		1287765	N	N	0	N	00	N
128	20240605	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	1	2	0.17	37854070	64037	27.26	586	600	582	770	416	593	591.13	0.40	0	-10871	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1906	-0.58	0.85	12	0.02	-1029.00	697.00	3930	20230920	-84.89	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	1606 억		1287765	N	N	0	N	00	N
129	20240605	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	-9	5	-1.52	5797135	9906	4.22	586	593	582	770	416	593	585.21	0.40	0	-27	627	609	597	579	567	604	574	1607	177	500	390	1	1	320857937	1874	-0.57	0.84	12	0.00	-1029.00	697.00	3930	20230920	-85.14	547	20240520	6.76	2605	-77.58	20240103	547	6.76	20240520	3930	-85.14	20230920	547	6.76	20240520	0.00	N	067390	500	1606 억		1287765	N	N	0	N	00	N
130	20240604	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-4	5	-0.67	139636108	234903	63.27	597	615	585	776	418	597	594.44	0.40	0	-2424	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1903	-0.58	0.85	12	0.07	-1029.00	697.00	3930	20230920	-84.91	547	20240520	8.41	2605	-77.24	20240103	547	8.41	20240520	3930	-84.91	20230920	547	8.41	20240520	0.00	N	067390	500	1606 억		1292132	N	N	0	N	00	N
131	20240604	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	591	-6	5	-1.01	137668440	231571	62.37	597	615	585	776	418	597	594.50	0.40	0	-1854	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1896	-0.57	0.85	12	0.07	-1029.00	697.00	3930	20230920	-84.96	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	1606 억		1292132	N	N	0	N	00	N
132	20240604	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-3	5	-0.50	104717165	175786	47.34	597	615	590	776	418	597	595.71	0.40	0	3078	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1906	-0.58	0.85	12	0.05	-1029.00	697.00	3930	20230920	-84.89	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	1606 억		1292132	N	N	0	N	00	N
133	20240604	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-1	5	-0.17	96947982	162721	43.83	597	615	590	776	418	597	595.79	0.40	0	4364	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1912	-0.58	0.86	12	0.05	-1029.00	697.00	3930	20230920	-84.83	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	1606 억		1292132	N	N	0	N	00	N
134	20240604	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-4	5	-0.67	90898059	152540	41.08	597	615	590	776	418	597	595.90	0.40	0	4685	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1903	-0.58	0.85	12	0.05	-1029.00	697.00	3930	20230920	-84.91	547	20240520	8.41	2605	-77.24	20240103	547	8.41	20240520	3930	-84.91	20230920	547	8.41	20240520	0.00	N	067390	500	1606 억		1292132	N	N	0	N	00	N
135	20240604	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	0	3	0.00	72015530	120766	32.53	597	615	590	776	418	597	596.32	0.40	0	3734	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1916	-0.58	0.86	12	0.04	-1029.00	697.00	3930	20230920	-84.81	547	20240520	9.14	2605	-77.08	20240103	547	9.14	20240520	3930	-84.81	20230920	547	9.14	20240520	0.00	N	067390	500	1606 억		1292132	N	N	0	N	00	N
136	20240604	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	0	3	0.00	54788094	91950	24.77	597	615	590	776	418	597	595.85	0.40	0	1013	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1916	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.81	547	20240520	9.14	2605	-77.08	20240103	547	9.14	20240520	3930	-84.81	20230920	547	9.14	20240520	0.00	N	067390	500	1606 억		1292132	N	N	0	N	00	N
137	20240604	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	13	2	2.18	5964918	9897	2.67	597	615	597	776	418	597	602.70	0.40	0	-2486	645	620	605	580	565	633	593	1607	179	500	390	1	1	320857937	1957	-0.59	0.88	12	0.00	-1029.00	697.00	3930	20230920	-84.48	547	20240520	11.52	2605	-76.58	20240103	547	11.52	20240520	3930	-84.48	20230920	547	11.52	20240520	0.00	N	067390	500	1606 억		1292132	N	N	0	N	00	N
138	20240603	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	5	2	0.84	222807781	369151	145.14	590	630	590	769	415	592	603.57	0.39	0	46942	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1916	-0.58	0.86	12	0.12	-1029.00	697.00	3930	20230920	-84.81	547	20240520	9.14	2605	-77.08	20240103	547	9.14	20240520	3930	-84.81	20230920	547	9.14	20240520	0.00	N	067390	500	1606 억		1246210	N	N	0	N	00	N
139	20240603	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	2	2	0.34	213752535	353951	139.16	590	630	590	769	415	592	603.90	0.39	0	38960	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1906	-0.58	0.85	12	0.11	-1029.00	697.00	3930	20230920	-84.89	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	1606 억		1246210	N	N	0	N	00	N
140	20240603	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	4	2	0.68	192502522	318209	125.11	590	630	590	769	415	592	604.96	0.39	0	42414	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1912	-0.58	0.86	12	0.10	-1029.00	697.00	3930	20230920	-84.83	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	1606 억		1246210	N	N	0	N	00	N
141	20240603	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	2	2	0.34	178318650	294495	115.79	590	630	590	769	415	592	605.51	0.39	0	45066	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1906	-0.58	0.85	12	0.09	-1029.00	697.00	3930	20230920	-84.89	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	1606 억		1246210	N	N	0	N	00	N
142	20240603	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	2	2	0.34	163539864	269600	106.00	590	630	590	769	415	592	606.60	0.39	0	48425	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1906	-0.58	0.85	12	0.08	-1029.00	697.00	3930	20230920	-84.89	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	1606 억		1246210	N	N	0	N	00	N
143	20240603	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	9	2	1.52	148589539	244561	96.15	590	630	590	769	415	592	607.58	0.39	0	53949	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1928	-0.58	0.86	12	0.08	-1029.00	697.00	3930	20230920	-84.71	547	20240520	9.87	2605	-76.93	20240103	547	9.87	20240520	3930	-84.71	20230920	547	9.87	20240520	0.00	N	067390	500	1606 억		1246210	N	N	0	N	00	N
144	20240603	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	16	2	2.70	100769958	165417	65.04	590	630	590	769	415	592	609.19	0.39	0	41424	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1951	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.53	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	1606 억		1246210	N	N	0	N	00	N
145	20240603	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	8	2	1.35	8357956	14125	5.55	590	600	590	769	415	592	591.71	0.39	0	9149	611	601	590	580	569	606	585	1607	177	500	390	1	1	320857937	1925	-0.58	0.86	12	0.00	-1029.00	697.00	3930	20230920	-84.73	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	1606 억		1246210	N	N	0	N	00	N