KissMeData/067170/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	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	125	2	3.07	151927705	36244	188.92	4115	4235	4115	5290	2855	4075	4191.80	1.56	0	5620	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	646	-3.75	0.48	12	0.24	-1120.00	8731.00	6940	20230518	-39.48	3990	20240403	5.26	4820	-12.86	20240215	3990	5.26	20240403	6940	-39.48	20230518	3990	5.26	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
3	20240430	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	125	2	3.07	148978315	35542	185.26	4115	4235	4115	5290	2855	4075	4191.61	1.56	0	5505	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	646	-3.75	0.48	12	0.23	-1120.00	8731.00	6940	20230518	-39.48	3990	20240403	5.26	4820	-12.86	20240215	3990	5.26	20240403	6940	-39.48	20230518	3990	5.26	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
4	20240430	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	135	2	3.31	147763510	35253	183.75	4115	4235	4115	5290	2855	4075	4191.52	1.56	0	5481	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	648	-3.76	0.48	12	0.23	-1120.00	8731.00	6940	20230518	-39.34	3990	20240403	5.51	4820	-12.66	20240215	3990	5.51	20240403	6940	-39.34	20230518	3990	5.51	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
5	20240430	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	135	2	3.31	138815555	33119	172.63	4115	4235	4115	5290	2855	4075	4191.42	1.56	0	5777	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	648	-3.76	0.48	12	0.22	-1120.00	8731.00	6940	20230518	-39.34	3990	20240403	5.51	4820	-12.66	20240215	3990	5.51	20240403	6940	-39.34	20230518	3990	5.51	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
6	20240430	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	145	2	3.56	132181290	31541	164.40	4115	4235	4115	5290	2855	4075	4190.78	1.56	0	5699	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	650	-3.77	0.48	12	0.20	-1120.00	8731.00	6940	20230518	-39.19	3990	20240403	5.76	4820	-12.45	20240215	3990	5.76	20240403	6940	-39.19	20230518	3990	5.76	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
7	20240430	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	160	2	3.93	130508795	31145	162.34	4115	4235	4115	5290	2855	4075	4190.36	1.56	0	5687	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	652	-3.78	0.49	12	0.20	-1120.00	8731.00	6940	20230518	-38.98	3990	20240403	6.14	4820	-12.14	20240215	3990	6.14	20240403	6940	-38.98	20230518	3990	6.14	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
8	20240430	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	125	2	3.07	97903920	23408	122.01	4115	4230	4115	5290	2855	4075	4182.50	1.56	0	3853	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	646	-3.75	0.48	12	0.15	-1120.00	8731.00	6940	20230518	-39.48	3990	20240403	5.26	4820	-12.86	20240215	3990	5.26	20240403	6940	-39.48	20230518	3990	5.26	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
9	20240430	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	95	2	2.33	44993315	10776	56.17	4115	4230	4115	5290	2855	4075	4175.33	1.56	0	1819	4135	4105	4070	4040	4005	4120	4055	77	1215	500	2930	5	1	15391605	642	-3.72	0.48	12	0.07	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.25	N	067170	500	76 억		239735	N	N	0	N	00	N
10	20240429	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	0	3	0.00	77966540	19165	154.43	4035	4100	4035	5290	2855	4075	4068.14	1.55	0	57	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	627	-3.64	0.47	12	0.12	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
11	20240429	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	66563025	16360	131.83	4035	4100	4035	5290	2855	4075	4068.64	1.55	0	-7	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	626	-3.63	0.47	12	0.11	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
12	20240429	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	57959340	14246	114.79	4035	4100	4035	5290	2855	4075	4068.46	1.55	0	-401	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	626	-3.63	0.47	12	0.09	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
13	20240429	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-10	5	-0.25	46625910	11458	92.33	4035	4100	4035	5290	2855	4075	4069.29	1.55	0	402	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	626	-3.63	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-41.43	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6940	-41.43	20230518	3990	1.88	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
14	20240429	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	5	2	0.12	45050825	11071	89.21	4035	4100	4035	5290	2855	4075	4069.26	1.55	0	262	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	628	-3.64	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
15	20240429	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	5	2	0.12	33674420	8279	66.71	4035	4100	4035	5290	2855	4075	4067.45	1.55	0	31	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	628	-3.64	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
16	20240429	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	25	2	0.61	25809765	6350	51.17	4035	4100	4035	5290	2855	4075	4064.53	1.55	0	-216	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	631	-3.66	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.92	3990	20240403	2.76	4820	-14.94	20240215	3990	2.76	20240403	6940	-40.92	20230518	3990	2.76	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
17	20240429	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	10	2	0.25	7149520	1766	14.23	4035	4085	4035	5290	2855	4075	4048.43	1.55	0	-185	4191	4132	4076	4017	3961	4162	4047	77	1215	500	2930	5	1	15391605	629	-3.65	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-41.14	3990	20240403	2.38	4820	-15.25	20240215	3990	2.38	20240403	6940	-41.14	20230518	3990	2.38	20240403	0.24	N	067170	500	76 억		239211	N	N	0	N	00	N
18	20240426	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	49965160	12310	139.25	4070	4135	4020	5290	2850	4070	4058.91	1.54	0	1466	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	627	-3.64	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
19	20240426	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	0	3	0.00	46520080	11464	129.68	4070	4135	4020	5290	2850	4070	4057.93	1.54	0	1466	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	626	-3.63	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
20	20240426	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-15	5	-0.37	39285810	9682	109.52	4070	4135	4020	5290	2850	4070	4057.61	1.54	0	987	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	624	-3.62	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.57	3990	20240403	1.63	4820	-15.87	20240215	3990	1.63	20240403	6940	-41.57	20230518	3990	1.63	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
21	20240426	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-10	5	-0.25	27827010	6849	77.48	4070	4135	4020	5290	2850	4070	4062.93	1.54	0	49	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	625	-3.62	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-41.50	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6940	-41.50	20230518	3990	1.75	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
22	20240426	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-25	5	-0.61	26623705	6552	74.12	4070	4135	4020	5290	2850	4070	4063.45	1.54	0	47	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	623	-3.61	0.46	12	0.04	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
23	20240426	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	15476335	3788	42.85	4070	4135	4040	5290	2850	4070	4085.62	1.54	0	17	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	627	-3.64	0.47	12	0.02	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
24	20240426	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	20	2	0.49	12998925	3176	35.93	4070	4135	4045	5290	2850	4070	4092.86	1.54	0	-39	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	630	-3.65	0.47	12	0.02	-1120.00	8731.00	6940	20230518	-41.07	3990	20240403	2.51	4820	-15.15	20240215	3990	2.51	20240403	6940	-41.07	20230518	3990	2.51	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
25	20240426	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	7825095	1907	21.57	4070	4135	4070	5290	2850	4070	4103.35	1.54	0	0	4116	4092	4056	4032	3996	4075	4015	77	1220	500	2930	5	1	15391605	628	-3.64	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.27	N	067170	500	76 억		237745	N	N	0	N	00	N
26	20240425	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	25	2	0.62	35704165	8835	64.22	4075	4080	4020	5250	2835	4045	4041.22	1.54	0	308	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	626	-3.63	0.47	12	0.06	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
27	20240425	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	5	2	0.12	34378350	8509	61.85	4075	4075	4020	5250	2835	4045	4040.23	1.54	0	404	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	623	-3.62	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.64	3990	20240403	1.50	4820	-15.98	20240215	3990	1.50	20240403	6940	-41.64	20230518	3990	1.50	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
28	20240425	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	30578895	7569	55.02	4075	4075	4020	5250	2835	4045	4040.02	1.54	0	404	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
29	20240425	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-15	5	-0.37	30000645	7426	53.98	4075	4075	4020	5250	2835	4045	4039.95	1.54	0	404	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	620	-3.60	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-41.93	3990	20240403	1.00	4820	-16.39	20240215	3990	1.00	20240403	6940	-41.93	20230518	3990	1.00	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
30	20240425	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	20015750	4957	36.03	4075	4075	4020	5250	2835	4045	4037.88	1.54	0	404	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.03	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
31	20240425	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	13627700	3377	24.55	4075	4075	4020	5250	2835	4045	4035.45	1.54	0	404	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.02	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
32	20240425	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-5	5	-0.12	10064850	2494	18.13	4075	4075	4020	5250	2835	4045	4035.63	1.54	0	362	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	622	-3.61	0.46	12	0.02	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
33	20240425	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	404890	100	0.73	4075	4075	4045	5250	2835	4045	4048.90	1.54	0	-1	4088	4066	4038	4016	3988	4077	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.00	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.27	N	067170	500	76 억		237202	N	N	0	N	00	N
34	20240424	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	5	2	0.12	55435200	13748	87.38	4010	4060	4010	5250	2830	4040	4032.24	1.54	0	425	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	623	-3.61	0.46	12	0.09	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
35	20240424	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	20	2	0.50	54941680	13626	86.61	4010	4060	4010	5250	2830	4040	4032.12	1.54	0	396	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	625	-3.62	0.47	12	0.09	-1120.00	8731.00	6940	20230518	-41.50	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6940	-41.50	20230518	3990	1.75	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
36	20240424	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-10	5	-0.25	34288645	8518	54.14	4010	4050	4010	5250	2830	4040	4025.43	1.54	0	-36	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	620	-3.60	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.93	3990	20240403	1.00	4820	-16.39	20240215	3990	1.00	20240403	6940	-41.93	20230518	3990	1.00	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
37	20240424	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-5	5	-0.12	26024090	6467	41.10	4010	4050	4010	5250	2830	4040	4024.14	1.54	0	15	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	621	-3.60	0.46	12	0.04	-1120.00	8731.00	6940	20230518	-41.86	3990	20240403	1.13	4820	-16.29	20240215	3990	1.13	20240403	6940	-41.86	20230518	3990	1.13	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
38	20240424	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-5	5	-0.12	13475745	3345	21.26	4010	4050	4010	5250	2830	4040	4028.62	1.54	0	15	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	621	-3.60	0.46	12	0.02	-1120.00	8731.00	6940	20230518	-41.86	3990	20240403	1.13	4820	-16.29	20240215	3990	1.13	20240403	6940	-41.86	20230518	3990	1.13	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
39	20240424	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	8729410	2168	13.78	4010	4050	4010	5250	2830	4040	4026.48	1.54	0	15	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	622	-3.61	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
40	20240424	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	8137730	2021	12.85	4010	4050	4010	5250	2830	4040	4026.59	1.54	0	15	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	622	-3.61	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
41	20240424	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	10	2	0.25	3922990	977	6.21	4010	4050	4010	5250	2830	4040	4015.34	1.54	0	44	4103	4071	4038	4006	3973	4072	4007	77	1210	500	2900	5	1	15391605	623	-3.62	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.64	3990	20240403	1.50	4820	-15.98	20240215	3990	1.50	20240403	6940	-41.64	20230518	3990	1.50	20240403	0.30	N	067170	500	76 억		236777	N	N	0	N	00	N
42	20240423	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	63291435	15733	90.06	4040	4070	4005	5250	2830	4040	4022.84	1.54	0	-514	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	622	-3.61	0.46	12	0.10	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
43	20240423	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-10	5	-0.25	61484170	15285	87.50	4040	4070	4005	5250	2830	4040	4022.52	1.54	0	-504	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	620	-3.60	0.46	12	0.10	-1120.00	8731.00	6940	20230518	-41.93	3990	20240403	1.00	4820	-16.39	20240215	3990	1.00	20240403	6940	-41.93	20230518	3990	1.00	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
44	20240423	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-20	5	-0.50	57667090	14336	82.07	4040	4070	4005	5250	2830	4040	4022.54	1.54	0	-772	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	619	-3.59	0.46	12	0.09	-1120.00	8731.00	6940	20230518	-42.07	3990	20240403	0.75	4820	-16.60	20240215	3990	0.75	20240403	6940	-42.07	20230518	3990	0.75	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
45	20240423	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-20	5	-0.50	52104775	12948	74.12	4040	4070	4005	5250	2830	4040	4024.16	1.54	0	-750	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	619	-3.59	0.46	12	0.08	-1120.00	8731.00	6940	20230518	-42.07	3990	20240403	0.75	4820	-16.60	20240215	3990	0.75	20240403	6940	-42.07	20230518	3990	0.75	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
46	20240423	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-20	5	-0.50	28169985	6976	39.93	4040	4070	4015	5250	2830	4040	4038.13	1.54	0	-542	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	619	-3.59	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-42.07	3990	20240403	0.75	4820	-16.60	20240215	3990	0.75	20240403	6940	-42.07	20230518	3990	0.75	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
47	20240423	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	5	2	0.12	18979245	4693	26.86	4040	4070	4035	5250	2830	4040	4044.16	1.54	0	-556	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	623	-3.61	0.46	12	0.03	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
48	20240423	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	7073085	1747	10.00	4040	4070	4040	5250	2830	4040	4048.70	1.54	0	-93	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	622	-3.61	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
49	20240423	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	20	2	0.50	319860	79	0.45	4040	4060	4040	5250	2830	4040	4048.86	1.54	0	43	4150	4095	4055	4000	3960	4075	3980	77	1210	500	2900	5	1	15391605	625	-3.62	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-41.50	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6940	-41.50	20230518	3990	1.75	20240403	0.33	N	067170	500	76 억		237291	N	N	0	N	00	N
50	20240422	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-30	5	-0.74	70178475	17336	141.16	4110	4110	4015	5290	2850	4070	4048.14	1.55	0	-1484	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	622	-3.61	0.46	12	0.11	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
51	20240422	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-50	5	-1.23	63890915	15774	128.44	4110	4110	4020	5290	2850	4070	4050.39	1.55	0	-1425	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	619	-3.59	0.46	12	0.10	-1120.00	8731.00	6940	20230518	-42.07	3990	20240403	0.75	4820	-16.60	20240215	3990	0.75	20240403	6940	-42.07	20230518	3990	0.75	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
52	20240422	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-30	5	-0.74	36344780	8934	72.75	4110	4110	4020	5290	2850	4070	4068.14	1.55	0	-726	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	622	-3.61	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
53	20240422	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-35	5	-0.86	32385405	7954	64.77	4110	4110	4020	5290	2850	4070	4071.59	1.55	0	-102	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	621	-3.60	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-41.86	3990	20240403	1.13	4820	-16.29	20240215	3990	1.13	20240403	6940	-41.86	20230518	3990	1.13	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
54	20240422	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	0	3	0.00	27032070	6631	53.99	4110	4110	4020	5290	2850	4070	4076.62	1.55	0	-311	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	626	-3.63	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
55	20240422	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	35	2	0.86	16047735	3916	31.89	4110	4110	4020	5290	2850	4070	4097.99	1.55	0	-352	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	632	-3.67	0.47	12	0.03	-1120.00	8731.00	6940	20230518	-40.85	3990	20240403	2.88	4820	-14.83	20240215	3990	2.88	20240403	6940	-40.85	20230518	3990	2.88	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
56	20240422	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	25	2	0.61	943190	232	1.89	4110	4110	4020	5290	2850	4070	4065.47	1.55	0	-2	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	630	-3.66	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.99	3990	20240403	2.63	4820	-15.04	20240215	3990	2.63	20240403	6940	-40.99	20230518	3990	2.63	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
57	20240422	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	35	2	0.86	420855	104	0.85	4110	4110	4020	5290	2850	4070	4046.68	1.55	0	-1	4110	4090	4050	4030	3990	4100	4040	77	1220	500	2930	5	1	15391605	632	-3.67	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.85	3990	20240403	2.88	4820	-14.83	20240215	3990	2.88	20240403	6940	-40.85	20230518	3990	2.88	20240403	0.35	N	067170	500	76 억		238778	N	N	0	N	00	N
58	20240419	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	5	2	0.12	49448235	12281	105.90	4070	4070	4010	5280	2850	4065	4026.40	1.55	0	420	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	626	-3.63	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
59	20240419	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-20	5	-0.49	47344675	11763	101.43	4070	4070	4010	5280	2850	4065	4024.88	1.55	0	420	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	623	-3.61	0.46	12	0.08	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
60	20240419	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-40	5	-0.98	37791430	9387	80.94	4070	4070	4010	5280	2850	4065	4025.93	1.55	0	-406	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	620	-3.59	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-42.00	3990	20240403	0.88	4820	-16.49	20240215	3990	0.88	20240403	6940	-42.00	20230518	3990	0.88	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
61	20240419	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-25	5	-0.62	30339625	7543	65.04	4070	4070	4010	5280	2850	4065	4022.22	1.55	0	-406	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	622	-3.61	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
62	20240419	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-50	5	-1.23	26870755	6681	57.61	4070	4070	4010	5280	2850	4065	4021.97	1.55	0	-406	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	618	-3.58	0.46	12	0.04	-1120.00	8731.00	6940	20230518	-42.15	3990	20240403	0.63	4820	-16.70	20240215	3990	0.63	20240403	6940	-42.15	20230518	3990	0.63	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
63	20240419	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-50	5	-1.23	8160100	2021	17.43	4070	4070	4015	5280	2850	4065	4037.65	1.55	0	-374	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	618	-3.58	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-42.15	3990	20240403	0.63	4820	-16.70	20240215	3990	0.63	20240403	6940	-42.15	20230518	3990	0.63	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
64	20240419	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	0	3	0.00	888920	219	1.89	4070	4070	4045	5280	2850	4065	4059.00	1.55	0	-89	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	626	-3.63	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-41.43	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6940	-41.43	20230518	3990	1.88	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
65	20240419	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	5	2	0.12	97355	24	0.21	4070	4070	4050	5280	2850	4065	4056.46	1.55	0	-18	4108	4086	4048	4026	3988	4067	4007	77	1215	500	2920	5	1	15391605	626	-3.63	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.33	N	067170	500	76 억		238358	N	N	0	N	00	N
66	20240418	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	25	2	0.62	46792145	11595	95.97	4070	4070	4010	5250	2830	4040	4035.55	1.55	0	479	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	626	-3.63	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-41.43	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6940	-41.43	20230518	3990	1.88	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
67	20240418	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	25	2	0.62	45950690	11388	94.26	4070	4070	4010	5250	2830	4040	4035.01	1.55	0	479	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	626	-3.63	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-41.43	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6940	-41.43	20230518	3990	1.88	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
68	20240418	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-5	5	-0.12	31403135	7789	64.47	4070	4070	4010	5250	2830	4040	4031.73	1.55	0	151	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	621	-3.60	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-41.86	3990	20240403	1.13	4820	-16.29	20240215	3990	1.13	20240403	6940	-41.86	20230518	3990	1.13	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
69	20240418	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-15	5	-0.37	22613515	5607	46.41	4070	4070	4010	5250	2830	4040	4033.09	1.55	0	151	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	620	-3.59	0.46	12	0.04	-1120.00	8731.00	6940	20230518	-42.00	3990	20240403	0.88	4820	-16.49	20240215	3990	0.88	20240403	6940	-42.00	20230518	3990	0.88	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
70	20240418	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-15	5	-0.37	14713685	3647	30.19	4070	4070	4010	5250	2830	4040	4034.46	1.55	0	147	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	620	-3.59	0.46	12	0.02	-1120.00	8731.00	6940	20230518	-42.00	3990	20240403	0.88	4820	-16.49	20240215	3990	0.88	20240403	6940	-42.00	20230518	3990	0.88	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
71	20240418	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-10	5	-0.25	13931900	3453	28.58	4070	4070	4010	5250	2830	4040	4034.72	1.55	0	147	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	620	-3.60	0.46	12	0.02	-1120.00	8731.00	6940	20230518	-41.93	3990	20240403	1.00	4820	-16.39	20240215	3990	1.00	20240403	6940	-41.93	20230518	3990	1.00	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
72	20240418	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	10	2	0.25	8271720	2050	16.97	4070	4070	4010	5250	2830	4040	4034.99	1.55	0	82	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	623	-3.62	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.64	3990	20240403	1.50	4820	-15.98	20240215	3990	1.50	20240403	6940	-41.64	20230518	3990	1.50	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
73	20240418	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	25	2	0.62	134155	33	0.27	4070	4070	4065	5250	2830	4040	4065.30	1.55	0	-31	4100	4070	4040	4010	3980	4085	4025	77	1210	500	2900	5	1	15391605	626	-3.63	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-41.43	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6940	-41.43	20230518	3990	1.88	20240403	0.38	N	067170	500	76 억		237879	N	N	0	N	00	N
74	20240417	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-5	5	-0.12	48688355	12072	41.23	4010	4070	4010	5250	2835	4045	4033.16	1.54	0	622	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	622	-3.61	0.46	12	0.08	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
75	20240417	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	43715815	10841	37.02	4010	4070	4010	5250	2835	4045	4032.45	1.54	0	622	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.07	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
76	20240417	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-5	5	-0.12	37973300	9419	32.17	4010	4070	4010	5250	2835	4045	4031.56	1.54	0	625	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	622	-3.61	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
77	20240417	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	36735540	9113	31.12	4010	4070	4010	5250	2835	4045	4031.11	1.54	0	625	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
78	20240417	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-5	5	-0.12	35749955	8869	30.29	4010	4070	4010	5250	2835	4045	4030.89	1.54	0	625	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	622	-3.61	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
79	20240417	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	10	2	0.25	33188850	8233	28.12	4010	4070	4010	5250	2835	4045	4031.20	1.54	0	625	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	624	-3.62	0.46	12	0.05	-1120.00	8731.00	6940	20230518	-41.57	3990	20240403	1.63	4820	-15.87	20240215	3990	1.63	20240403	6940	-41.57	20230518	3990	1.63	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
80	20240417	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	5	2	0.12	18205215	4508	15.39	4010	4070	4010	5250	2835	4045	4038.42	1.54	0	625	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	623	-3.62	0.46	12	0.03	-1120.00	8731.00	6940	20230518	-41.64	3990	20240403	1.50	4820	-15.98	20240215	3990	1.50	20240403	6940	-41.64	20230518	3990	1.50	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
81	20240417	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	0	3	0.00	4483355	1115	3.81	4010	4045	4010	5250	2835	4045	4020.95	1.54	0	43	4101	4072	4041	4012	3981	4087	4027	77	1205	500	2910	5	1	15391605	623	-3.61	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.38	N	067170	500	76 억		237257	N	N	0	N	00	N
82	20240416	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-30	5	-0.74	117681055	29223	183.30	4025	4070	4010	5290	2855	4075	4026.96	1.55	0	-1052	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	623	-3.61	0.46	12	0.19	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
83	20240416	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-55	5	-1.35	94266915	23392	146.72	4025	4070	4010	5290	2855	4075	4029.83	1.55	0	-791	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	619	-3.59	0.46	12	0.15	-1120.00	8731.00	6940	20230518	-42.07	3990	20240403	0.75	4820	-16.60	20240215	3990	0.75	20240403	6940	-42.07	20230518	3990	0.75	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
84	20240416	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-45	5	-1.10	82119160	20375	127.80	4025	4070	4010	5290	2855	4075	4030.34	1.55	0	-755	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	620	-3.60	0.46	12	0.13	-1120.00	8731.00	6940	20230518	-41.93	3990	20240403	1.00	4820	-16.39	20240215	3990	1.00	20240403	6940	-41.93	20230518	3990	1.00	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
85	20240416	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-60	5	-1.47	77312115	19181	120.31	4025	4070	4010	5290	2855	4075	4030.61	1.55	0	-309	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	618	-3.58	0.46	12	0.12	-1120.00	8731.00	6940	20230518	-42.15	3990	20240403	0.63	4820	-16.70	20240215	3990	0.63	20240403	6940	-42.15	20230518	3990	0.63	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
86	20240416	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-60	5	-1.47	60801440	15071	94.53	4025	4070	4015	5290	2855	4075	4034.27	1.55	0	-312	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	618	-3.58	0.46	12	0.10	-1120.00	8731.00	6940	20230518	-42.15	3990	20240403	0.63	4820	-16.70	20240215	3990	0.63	20240403	6940	-42.15	20230518	3990	0.63	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
87	20240416	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-40	5	-0.98	35727460	8834	55.41	4025	4070	4025	5290	2855	4075	4044.23	1.55	0	-752	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	621	-3.60	0.46	12	0.06	-1120.00	8731.00	6940	20230518	-41.86	3990	20240403	1.13	4820	-16.29	20240215	3990	1.13	20240403	6940	-41.86	20230518	3990	1.13	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
88	20240416	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	25992120	6432	40.34	4025	4070	4025	5290	2855	4075	4040.94	1.55	0	123	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	626	-3.63	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-41.35	3990	20240403	2.01	4820	-15.56	20240215	3990	2.01	20240403	6940	-41.35	20230518	3990	2.01	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
89	20240416	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-35	5	-0.86	4332395	1076	6.75	4025	4040	4025	5290	2855	4075	4025.33	1.55	0	249	4181	4127	4081	4027	3981	4105	4005	77	1215	500	2930	5	1	15391605	622	-3.61	0.46	12	0.01	-1120.00	8731.00	6940	20230518	-41.79	3990	20240403	1.25	4820	-16.18	20240215	3990	1.25	20240403	6940	-41.79	20230518	3990	1.25	20240403	0.41	N	067170	500	76 억		238279	N	N	0	N	00	N
90	20240415	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-25	5	-0.61	64837630	15941	76.62	4135	4135	4035	5330	2870	4100	4067.35	1.55	0	-813	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	627	-3.64	0.47	12	0.10	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
91	20240415	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-15	5	-0.37	60828275	14956	71.89	4135	4135	4035	5330	2870	4100	4067.15	1.55	0	-813	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	629	-3.65	0.47	12	0.10	-1120.00	8731.00	6940	20230518	-41.14	3990	20240403	2.38	4820	-15.25	20240215	3990	2.38	20240403	6940	-41.14	20230518	3990	2.38	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
92	20240415	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-15	5	-0.37	55898600	13748	66.08	4135	4135	4035	5330	2870	4100	4065.94	1.55	0	87	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	629	-3.65	0.47	12	0.09	-1120.00	8731.00	6940	20230518	-41.14	3990	20240403	2.38	4820	-15.25	20240215	3990	2.38	20240403	6940	-41.14	20230518	3990	2.38	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
93	20240415	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-40	5	-0.98	50498530	12418	59.69	4135	4135	4035	5330	2870	4100	4066.56	1.55	0	126	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	625	-3.62	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-41.50	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6940	-41.50	20230518	3990	1.75	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
94	20240415	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-50	5	-1.22	50266795	12361	59.41	4135	4135	4035	5330	2870	4100	4066.56	1.55	0	143	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	623	-3.62	0.46	12	0.08	-1120.00	8731.00	6940	20230518	-41.64	3990	20240403	1.50	4820	-15.98	20240215	3990	1.50	20240403	6940	-41.64	20230518	3990	1.50	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
95	20240415	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-10	5	-0.24	20082600	4911	23.60	4135	4135	4035	5330	2870	4100	4089.31	1.55	0	-264	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	630	-3.65	0.47	12	0.03	-1120.00	8731.00	6940	20230518	-41.07	3990	20240403	2.51	4820	-15.15	20240215	3990	2.51	20240403	6940	-41.07	20230518	3990	2.51	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
96	20240415	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-10	5	-0.24	11523945	2806	13.49	4135	4135	4035	5330	2870	4100	4106.89	1.55	0	-979	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	630	-3.65	0.47	12	0.02	-1120.00	8731.00	6940	20230518	-41.07	3990	20240403	2.51	4820	-15.15	20240215	3990	2.51	20240403	6940	-41.07	20230518	3990	2.51	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
97	20240415	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	0	3	0.00	3412480	828	3.98	4135	4135	4100	5330	2870	4100	4121.35	1.55	0	-430	4143	4121	4083	4061	4023	4132	4072	77	1230	500	2950	5	1	15391605	631	-3.66	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.92	3990	20240403	2.76	4820	-14.94	20240215	3990	2.76	20240403	6940	-40.92	20230518	3990	2.76	20240403	0.43	N	067170	500	76 억		239092	N	N	0	N	00	N
98	20240412	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	40	2	0.99	82820030	20357	58.09	4060	4105	4045	5270	2845	4060	4068.38	1.56	0	-1330	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	631	-3.66	0.47	12	0.13	-1120.00	8731.00	6940	20230518	-40.92	3990	20240403	2.76	4820	-14.94	20240215	3990	2.76	20240403	6940	-40.92	20230518	3990	2.76	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
99	20240412	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	45	2	1.11	82341940	20240	57.75	4060	4105	4045	5270	2845	4060	4068.28	1.56	0	-1330	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	632	-3.67	0.47	12	0.13	-1120.00	8731.00	6940	20230518	-40.85	3990	20240403	2.88	4820	-14.83	20240215	3990	2.88	20240403	6940	-40.85	20230518	3990	2.88	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
100	20240412	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	20	2	0.49	69461950	17096	48.78	4060	4085	4045	5270	2845	4060	4063.05	1.56	0	-751	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	628	-3.64	0.47	12	0.11	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
101	20240412	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	15	2	0.37	64147895	15791	45.06	4060	4085	4045	5270	2845	4060	4062.31	1.56	0	-751	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	627	-3.64	0.47	12	0.10	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
102	20240412	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	15	2	0.37	58837900	14488	41.34	4060	4080	4045	5270	2845	4060	4061.15	1.56	0	-751	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	627	-3.64	0.47	12	0.09	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
103	20240412	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	5	2	0.12	53273965	13121	37.44	4060	4080	4045	5270	2845	4060	4060.21	1.56	0	-256	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	626	-3.63	0.47	12	0.09	-1120.00	8731.00	6940	20230518	-41.43	3990	20240403	1.88	4820	-15.66	20240215	3990	1.88	20240403	6940	-41.43	20230518	3990	1.88	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
104	20240412	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	15	2	0.37	42320790	10425	29.75	4060	4080	4045	5270	2845	4060	4059.55	1.56	0	-242	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	627	-3.64	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-41.28	3990	20240403	2.13	4820	-15.46	20240215	3990	2.13	20240403	6940	-41.28	20230518	3990	2.13	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
105	20240412	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	20	2	0.49	12478640	3076	8.78	4060	4080	4045	5270	2845	4060	4056.78	1.56	0	-90	4243	4151	4078	3986	3913	4115	3950	77	1210	500	2920	5	1	15391605	628	-3.64	0.47	12	0.02	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.42	N	067170	500	76 억		240422	N	N	0	N	00	N
106	20240411	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-65	5	-1.58	140887610	34870	109.94	4125	4170	4005	5360	2890	4125	4040.37	1.54	0	2888	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	625	-3.62	0.47	12	0.23	-1120.00	8731.00	6940	20230518	-41.50	3990	20240403	1.75	4820	-15.77	20240215	3990	1.75	20240403	6940	-41.50	20230518	3990	1.75	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
107	20240411	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-105	5	-2.55	130846300	32387	102.12	4125	4170	4005	5360	2890	4125	4040.09	1.54	0	2933	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	619	-3.59	0.46	12	0.21	-1120.00	8731.00	6940	20230518	-42.07	3990	20240403	0.75	4820	-16.60	20240215	3990	0.75	20240403	6940	-42.07	20230518	3990	0.75	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
108	20240411	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-100	5	-2.42	120031710	29695	93.63	4125	4170	4005	5360	2890	4125	4042.15	1.54	0	2933	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	620	-3.59	0.46	12	0.19	-1120.00	8731.00	6940	20230518	-42.00	3990	20240403	0.88	4820	-16.49	20240215	3990	0.88	20240403	6940	-42.00	20230518	3990	0.88	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
109	20240411	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-70	5	-1.70	77903260	19232	60.64	4125	4170	4005	5360	2890	4125	4050.71	1.54	0	2841	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	624	-3.62	0.46	12	0.12	-1120.00	8731.00	6940	20230518	-41.57	3990	20240403	1.63	4820	-15.87	20240215	3990	1.63	20240403	6940	-41.57	20230518	3990	1.63	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
110	20240411	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-80	5	-1.94	75351780	18602	58.65	4125	4170	4005	5360	2890	4125	4050.74	1.54	0	2841	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	623	-3.61	0.46	12	0.12	-1120.00	8731.00	6940	20230518	-41.71	3990	20240403	1.38	4820	-16.08	20240215	3990	1.38	20240403	6940	-41.71	20230518	3990	1.38	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
111	20240411	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-45	5	-1.09	52310640	12880	40.61	4125	4170	4005	5360	2890	4125	4061.39	1.54	0	2484	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	628	-3.64	0.47	12	0.08	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
112	20240411	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-45	5	-1.09	23560180	5769	18.19	4125	4170	4005	5360	2890	4125	4083.93	1.54	0	-1037	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	628	-3.64	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-41.21	3990	20240403	2.26	4820	-15.35	20240215	3990	2.26	20240403	6940	-41.21	20230518	3990	2.26	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
113	20240411	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	45	2	1.09	3326215	802	2.53	4125	4170	4125	5360	2890	4125	4147.40	1.54	0	-301	4225	4175	4135	4085	4045	4155	4065	77	1235	500	2970	5	1	15391605	642	-3.72	0.48	12	0.01	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.42	N	067170	500	76 억		237534	N	N	0	N	00	N
114	20240409	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-15	5	-0.36	130515010	31716	105.43	4140	4185	4095	5380	2900	4140	4115.12	1.54	0	177	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	635	-3.68	0.47	12	0.21	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
115	20240409	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-15	5	-0.36	124893660	30353	100.90	4140	4185	4095	5380	2900	4140	4114.71	1.54	0	176	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	635	-3.68	0.47	12	0.20	-1120.00	8731.00	6940	20230518	-40.56	3990	20240403	3.38	4820	-14.42	20240215	3990	3.38	20240403	6940	-40.56	20230518	3990	3.38	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
116	20240409	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	122430515	29755	98.91	4140	4185	4095	5380	2900	4140	4114.62	1.54	0	141	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	634	-3.68	0.47	12	0.19	-1120.00	8731.00	6940	20230518	-40.63	3990	20240403	3.26	4820	-14.52	20240215	3990	3.26	20240403	6940	-40.63	20230518	3990	3.26	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
117	20240409	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-40	5	-0.97	60881510	14747	49.02	4140	4185	4095	5380	2900	4140	4128.40	1.54	0	-961	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	631	-3.66	0.47	12	0.10	-1120.00	8731.00	6940	20230518	-40.92	3990	20240403	2.76	4820	-14.94	20240215	3990	2.76	20240403	6940	-40.92	20230518	3990	2.76	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
118	20240409	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-10	5	-0.24	39559525	9555	31.76	4140	4185	4130	5380	2900	4140	4140.19	1.54	0	-1313	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	636	-3.69	0.47	12	0.06	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
119	20240409	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	29931120	7227	24.02	4140	4185	4130	5380	2900	4140	4141.57	1.54	0	-877	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	637	-3.70	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
120	20240409	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	24119960	5823	19.36	4140	4185	4130	5380	2900	4140	4142.19	1.54	0	-500	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	637	-3.70	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
121	20240409	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	5	2	0.12	1785870	431	1.43	4140	4185	4140	5380	2900	4140	4143.55	1.54	0	-1	4286	4212	4161	4087	4036	4187	4062	77	1240	500	2980	5	1	15391605	638	-3.70	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.44	N	067170	500	76 억		237357	N	N	0	N	00	N
122	20240408	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	124960990	30082	229.84	4150	4235	4110	5390	2905	4150	4154.01	1.54	0	-197	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	637	-3.70	0.47	12	0.20	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
123	20240408	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	121631365	29278	223.70	4150	4235	4110	5390	2905	4150	4154.36	1.54	0	-27	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	638	-3.70	0.47	12	0.19	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
124	20240408	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	0	3	0.00	119500685	28763	219.77	4150	4235	4110	5390	2905	4150	4154.67	1.54	0	61	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	639	-3.71	0.48	12	0.19	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
125	20240408	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	5	2	0.12	118517830	28525	217.95	4150	4235	4110	5390	2905	4150	4154.88	1.54	0	68	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	640	-3.71	0.48	12	0.19	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
126	20240408	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	5	2	0.12	109264270	26291	200.88	4150	4235	4110	5390	2905	4150	4155.96	1.54	0	128	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	640	-3.71	0.48	12	0.17	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
127	20240408	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	101777330	24478	187.03	4150	4235	4110	5390	2905	4150	4157.91	1.54	0	458	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	637	-3.70	0.47	12	0.16	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
128	20240408	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	94072210	22612	172.77	4150	4235	4110	5390	2905	4150	4160.28	1.54	0	439	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	637	-3.70	0.47	12	0.15	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
129	20240408	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	85	2	2.05	47463490	11352	86.74	4150	4235	4145	5390	2905	4150	4181.07	1.54	0	-698	4210	4180	4140	4110	4070	4195	4125	77	1240	500	2980	5	1	15391605	652	-3.78	0.49	12	0.07	-1120.00	8731.00	6940	20230518	-38.98	3990	20240403	6.14	4820	-12.14	20240215	3990	6.14	20240403	6940	-38.98	20230518	3990	6.14	20240403	0.44	N	067170	500	76 억		237554	N	N	0	N	00	N
130	20240405	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	54170965	13087	130.58	4145	4170	4100	5380	2905	4145	4139.30	1.55	0	-1077	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	639	-3.71	0.48	12	0.09	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
131	20240405	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	25	2	0.60	51890055	12538	125.10	4145	4170	4100	5380	2905	4145	4138.62	1.55	0	-958	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	642	-3.72	0.48	12	0.08	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
132	20240405	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	20	2	0.48	48954290	11833	118.07	4145	4170	4100	5380	2905	4145	4137.10	1.55	0	-622	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	641	-3.72	0.48	12	0.08	-1120.00	8731.00	6940	20230518	-39.99	3990	20240403	4.39	4820	-13.59	20240215	3990	4.39	20240403	6940	-39.99	20230518	3990	4.39	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
133	20240405	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	25	2	0.60	41538580	10052	100.30	4145	4170	4100	5380	2905	4145	4132.37	1.55	0	-584	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	642	-3.72	0.48	12	0.07	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
134	20240405	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	35536280	8605	85.86	4145	4160	4100	5380	2905	4145	4129.72	1.55	0	-638	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	638	-3.70	0.47	12	0.06	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
135	20240405	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-25	5	-0.60	28163195	6822	68.07	4145	4160	4100	5380	2905	4145	4128.29	1.55	0	-637	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	634	-3.68	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.63	3990	20240403	3.26	4820	-14.52	20240215	3990	3.26	20240403	6940	-40.63	20230518	3990	3.26	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
136	20240405	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	17713925	4282	42.73	4145	4160	4125	5380	2905	4145	4136.83	1.55	0	-427	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	639	-3.71	0.48	12	0.03	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
137	20240405	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-15	5	-0.36	153160	37	0.37	4145	4145	4130	5380	2905	4145	4139.46	1.55	0	-18	4188	4166	4133	4111	4078	4150	4095	77	1235	500	2980	5	1	15391605	636	-3.69	0.47	12	0.00	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.44	N	067170	500	76 억		238631	N	N	0	N	00	N
138	20240404	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-10	5	-0.24	41455425	10021	26.89	4155	4155	4100	5400	2910	4155	4136.86	1.56	0	-960	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	638	-3.70	0.47	12	0.07	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
139	20240404	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-5	5	-0.12	37612145	9094	24.40	4155	4155	4100	5400	2910	4155	4135.93	1.56	0	-944	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	639	-3.71	0.48	12	0.06	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
140	20240404	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-10	5	-0.24	29754735	7192	19.30	4155	4155	4100	5400	2910	4155	4137.20	1.56	0	-944	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	638	-3.70	0.47	12	0.05	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
141	20240404	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-10	5	-0.24	26819805	6484	17.40	4155	4155	4100	5400	2910	4155	4136.31	1.56	0	-917	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	638	-3.70	0.47	12	0.04	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
142	20240404	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	0	3	0.00	22942280	5547	14.89	4155	4155	4100	5400	2910	4155	4135.98	1.56	0	-903	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	640	-3.71	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
143	20240404	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-15	5	-0.36	17310935	4189	11.24	4155	4155	4100	5400	2910	4155	4132.47	1.56	0	-667	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	637	-3.70	0.47	12	0.03	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
144	20240404	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-10	5	-0.24	9267080	2244	6.02	4155	4155	4100	5400	2910	4155	4129.71	1.56	0	-347	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	638	-3.70	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
145	20240404	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-10	5	-0.24	6632200	1607	4.31	4155	4155	4100	5400	2910	4155	4127.07	1.56	0	-93	4385	4270	4130	4015	3875	4200	3945	77	1245	500	2990	5	1	15391605	638	-3.70	0.47	12	0.01	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.43	N	067170	500	76 억		239591	N	N	0	N	00	N
146	20240403	160518	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4155	-90	5	-2.12	153324080	37188	438.69	4245	4245	3990	5510	2975	4245	4122.95	1.54	0	2855	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	640	-3.71	0.48	12	0.24	-1120.00	8731.00	6940	20230518	-40.13	3990	20240403	4.14	4820	-13.80	20240215	3990	4.14	20240403	6940	-40.13	20230518	3990	4.14	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
147	20240403	150515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	-95	5	-2.24	145560355	35317	416.62	4245	4245	3990	5510	2975	4245	4121.54	1.54	0	2992	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	639	-3.71	0.48	12	0.23	-1120.00	8731.00	6940	20230518	-40.20	3990	20240403	4.01	4820	-13.90	20240215	3990	4.01	20240403	6940	-40.20	20230518	3990	4.01	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
148	20240403	140511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4170	-75	5	-1.77	142660320	34620	408.40	4245	4245	3990	5510	2975	4245	4120.75	1.54	0	3114	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	642	-3.72	0.48	12	0.22	-1120.00	8731.00	6940	20230518	-39.91	3990	20240403	4.51	4820	-13.49	20240215	3990	4.51	20240403	6940	-39.91	20230518	3990	4.51	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
149	20240403	130513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4140	-105	5	-2.47	129462405	31446	370.96	4245	4245	3990	5510	2975	4245	4116.98	1.54	0	3165	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	637	-3.70	0.47	12	0.20	-1120.00	8731.00	6940	20230518	-40.35	3990	20240403	3.76	4820	-14.11	20240215	3990	3.76	20240403	6940	-40.35	20230518	3990	3.76	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
150	20240403	120513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4130	-115	5	-2.71	111820615	27182	320.66	4245	4245	3990	5510	2975	4245	4113.77	1.54	0	2534	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	636	-3.69	0.47	12	0.18	-1120.00	8731.00	6940	20230518	-40.49	3990	20240403	3.51	4820	-14.32	20240215	3990	3.51	20240403	6940	-40.49	20230518	3990	3.51	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
151	20240403	110512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4135	-110	5	-2.59	98995140	24078	284.04	4245	4245	3990	5510	2975	4245	4111.44	1.54	0	2017	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	636	-3.69	0.47	12	0.16	-1120.00	8731.00	6940	20230518	-40.42	3990	20240403	3.63	4820	-14.21	20240215	3990	3.63	20240403	6940	-40.42	20230518	3990	3.63	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
152	20240403	100514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4145	-100	5	-2.36	87393305	21277	251.00	4245	4245	3990	5510	2975	4245	4107.41	1.54	0	671	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	638	-3.70	0.47	12	0.14	-1120.00	8731.00	6940	20230518	-40.27	3990	20240403	3.88	4820	-14.00	20240215	3990	3.88	20240403	6940	-40.27	20230518	3990	3.88	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
153	20240403	090514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4160	-85	5	-2.00	59503370	14518	171.26	4245	4245	3990	5510	2975	4245	4098.59	1.54	0	-841	4305	4275	4255	4225	4205	4270	4220	77	1265	500	3050	5	1	15391605	640	-3.71	0.48	12	0.09	-1120.00	8731.00	6940	20230518	-40.06	3990	20240403	4.26	4820	-13.69	20240215	3990	4.26	20240403	6940	-40.06	20230518	3990	4.26	20240403	0.44	N	067170	500	76 억		236722	N	N	0	N	00	N
154	20240402	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	0	3	0.00	36006510	8477	37.36	4245	4285	4235	5510	2975	4245	4247.55	1.54	0	-482	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	653	-3.79	0.49	12	0.06	-1120.00	8731.00	6940	20230518	-38.83	4050	20240314	4.81	4820	-11.93	20240215	4050	4.81	20240314	6940	-38.83	20230518	4050	4.81	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
155	20240402	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	5	2	0.12	33745865	7944	35.01	4245	4285	4235	5510	2975	4245	4247.97	1.54	0	-303	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	654	-3.79	0.49	12	0.05	-1120.00	8731.00	6940	20230518	-38.76	4050	20240314	4.94	4820	-11.83	20240215	4050	4.94	20240314	6940	-38.76	20230518	4050	4.94	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
156	20240402	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	5	2	0.12	31494350	7413	32.67	4245	4285	4240	5510	2975	4245	4248.53	1.54	0	-301	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	654	-3.79	0.49	12	0.05	-1120.00	8731.00	6940	20230518	-38.76	4050	20240314	4.94	4820	-11.83	20240215	4050	4.94	20240314	6940	-38.76	20230518	4050	4.94	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
157	20240402	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	15	2	0.35	26023805	6125	26.99	4245	4285	4240	5510	2975	4245	4248.78	1.54	0	-422	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	656	-3.80	0.49	12	0.04	-1120.00	8731.00	6940	20230518	-38.62	4050	20240314	5.19	4820	-11.62	20240215	4050	5.19	20240314	6940	-38.62	20230518	4050	5.19	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
158	20240402	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	15	2	0.35	17815475	4191	18.47	4245	4285	4240	5510	2975	4245	4250.89	1.54	0	-346	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	656	-3.80	0.49	12	0.03	-1120.00	8731.00	6940	20230518	-38.62	4050	20240314	5.19	4820	-11.62	20240215	4050	5.19	20240314	6940	-38.62	20230518	4050	5.19	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
159	20240402	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	25	2	0.59	5406910	1271	5.60	4245	4275	4245	5510	2975	4245	4254.06	1.54	0	-32	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	657	-3.81	0.49	12	0.01	-1120.00	8731.00	6940	20230518	-38.47	4050	20240314	5.43	4820	-11.41	20240215	4050	5.43	20240314	6940	-38.47	20230518	4050	5.43	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
160	20240402	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	10	2	0.24	1000070	235	1.04	4245	4275	4245	5510	2975	4245	4255.62	1.54	0	-69	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	655	-3.80	0.49	12	0.00	-1120.00	8731.00	6940	20230518	-38.69	4050	20240314	5.06	4820	-11.72	20240215	4050	5.06	20240314	6940	-38.69	20230518	4050	5.06	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
161	20240402	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	0	3	0.00	280170	66	0.29	4245	4245	4245	5510	2975	4245	4245.00	1.54	0	-9	4295	4270	4225	4200	4155	4282	4212	77	1265	500	3050	5	1	15391605	653	-3.79	0.49	12	0.00	-1120.00	8731.00	6940	20230518	-38.83	4050	20240314	4.81	4820	-11.93	20240215	4050	4.81	20240314	6940	-38.83	20230518	4050	4.81	20240314	0.44	N	067170	500	76 억		237204	N	N	0	N	00	N
162	20240401	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-40	5	-0.93	95661270	22687	105.99	4180	4250	4180	5570	3000	4285	4216.57	1.51	0	4231	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	653	-3.79	0.49	12	0.15	-1120.00	8731.00	6940	20230518	-38.83	4050	20240314	4.81	4820	-11.93	20240215	4050	4.81	20240314	6940	-38.83	20230518	4050	4.81	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
163	20240401	150506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-35	5	-0.82	89375450	21205	99.07	4180	4250	4180	5570	3000	4285	4214.83	1.51	0	3903	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	654	-3.79	0.49	12	0.14	-1120.00	8731.00	6940	20230518	-38.76	4050	20240314	4.94	4820	-11.83	20240215	4050	4.94	20240314	6940	-38.76	20230518	4050	4.94	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
164	20240401	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-45	5	-1.05	87242025	20702	96.72	4180	4250	4180	5570	3000	4285	4214.18	1.51	0	3845	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	653	-3.79	0.49	12	0.13	-1120.00	8731.00	6940	20230518	-38.90	4050	20240314	4.69	4820	-12.03	20240215	4050	4.69	20240314	6940	-38.90	20230518	4050	4.69	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
165	20240401	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-70	5	-1.63	83268600	19763	92.33	4180	4250	4180	5570	3000	4285	4213.36	1.51	0	3673	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	649	-3.76	0.48	12	0.13	-1120.00	8731.00	6940	20230518	-39.27	4050	20240314	4.07	4820	-12.55	20240215	4050	4.07	20240314	6940	-39.27	20230518	4050	4.07	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
166	20240401	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-50	5	-1.17	76961145	18269	85.35	4180	4250	4180	5570	3000	4285	4212.66	1.51	0	2920	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	652	-3.78	0.49	12	0.12	-1120.00	8731.00	6940	20230518	-38.98	4050	20240314	4.57	4820	-12.14	20240215	4050	4.57	20240314	6940	-38.98	20230518	4050	4.57	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
167	20240401	110504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-45	5	-1.05	62435680	14829	69.28	4180	4250	4180	5570	3000	4285	4210.38	1.51	0	2827	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	653	-3.79	0.49	12	0.10	-1120.00	8731.00	6940	20230518	-38.90	4050	20240314	4.69	4820	-12.03	20240215	4050	4.69	20240314	6940	-38.90	20230518	4050	4.69	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
168	20240401	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-40	5	-0.93	42245805	10047	46.94	4180	4250	4180	5570	3000	4285	4204.82	1.51	0	2442	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	653	-3.79	0.49	12	0.07	-1120.00	8731.00	6940	20230518	-38.83	4050	20240314	4.81	4820	-11.93	20240215	4050	4.81	20240314	6940	-38.83	20230518	4050	4.81	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N
169	20240401	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-70	5	-1.63	28098510	6703	31.32	4180	4250	4180	5570	3000	4285	4191.93	1.51	0	918	4381	4332	4296	4247	4211	4315	4230	77	1285	500	3080	5	1	15391605	649	-3.76	0.48	12	0.04	-1120.00	8731.00	6940	20230518	-39.27	4050	20240314	4.07	4820	-12.55	20240215	4050	4.07	20240314	6940	-39.27	20230518	4050	4.07	20240314	0.40	N	067170	500	76 억		232973	N	N	0	N	00	N