KissMeData/067170/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	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-125	5	-2.76	207363070	47063	203.61	4525	4525	4350	5880	3170	4525	4406.10	1.85	0	3047	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	677	-3.93	0.50	12	0.31	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
3	20240628	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-130	5	-2.87	200527050	45508	196.88	4525	4525	4350	5880	3170	4525	4406.41	1.85	0	3209	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	676	-3.92	0.50	12	0.30	-1120.00	8731.00	6890	20230816	-36.21	3990	20240403	10.15	4820	-8.82	20240215	3990	10.15	20240403	6890	-36.21	20230816	3990	10.15	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
4	20240628	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-125	5	-2.76	161516230	36600	158.35	4525	4525	4370	5880	3170	4525	4413.01	1.85	0	4067	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	677	-3.93	0.50	12	0.24	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
5	20240628	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-80	5	-1.77	88596945	19974	86.42	4525	4525	4385	5880	3170	4525	4435.61	1.85	0	-1114	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	684	-3.97	0.51	12	0.13	-1120.00	8731.00	6890	20230816	-35.49	3990	20240403	11.40	4820	-7.78	20240215	3990	11.40	20240403	6890	-35.49	20230816	3990	11.40	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
6	20240628	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-100	5	-2.21	82635110	18626	80.58	4525	4525	4385	5880	3170	4525	4436.55	1.85	0	-888	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	681	-3.95	0.51	12	0.12	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
7	20240628	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-100	5	-2.21	54198390	12166	52.63	4525	4525	4410	5880	3170	4525	4454.91	1.85	0	370	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	681	-3.95	0.51	12	0.08	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
8	20240628	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-35	5	-0.77	19859105	4428	19.16	4525	4525	4460	5880	3170	4525	4484.89	1.85	0	581	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	691	-4.01	0.51	12	0.03	-1120.00	8731.00	6890	20230816	-34.83	3990	20240403	12.53	4820	-6.85	20240215	3990	12.53	20240403	6890	-34.83	20230816	3990	12.53	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
9	20240628	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-30	5	-0.66	1880155	416	1.80	4525	4525	4495	5880	3170	4525	4519.60	1.85	0	-140	4641	4582	4541	4482	4441	4562	4462	77	1355	500	3250	5	1	15391605	692	-4.01	0.51	12	0.00	-1120.00	8731.00	6890	20230816	-34.76	3990	20240403	12.66	4820	-6.74	20240215	3990	12.66	20240403	6890	-34.76	20230816	3990	12.66	20240403	0.27	N	067170	500	76 억		285382	N	N	0	N	00	N
10	20240627	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-55	5	-1.20	104888320	23114	85.41	4580	4600	4500	5950	3210	4580	4537.87	1.89	0	-5108	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	696	-4.04	0.52	12	0.15	-1120.00	8731.00	6890	20230816	-34.33	3990	20240403	13.41	4820	-6.12	20240215	3990	13.41	20240403	6890	-34.33	20230816	3990	13.41	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
11	20240627	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-40	5	-0.87	93676070	20638	76.26	4580	4600	4500	5950	3210	4580	4539.01	1.89	0	-3926	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	699	-4.05	0.52	12	0.13	-1120.00	8731.00	6890	20230816	-34.11	3990	20240403	13.78	4820	-5.81	20240215	3990	13.78	20240403	6890	-34.11	20230816	3990	13.78	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
12	20240627	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-55	5	-1.20	88615355	19520	72.13	4580	4600	4500	5950	3210	4580	4539.72	1.89	0	-3097	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	696	-4.04	0.52	12	0.13	-1120.00	8731.00	6890	20230816	-34.33	3990	20240403	13.41	4820	-6.12	20240215	3990	13.41	20240403	6890	-34.33	20230816	3990	13.41	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
13	20240627	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-40	5	-0.87	73299195	16137	59.63	4580	4600	4500	5950	3210	4580	4542.31	1.89	0	-2762	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	699	-4.05	0.52	12	0.10	-1120.00	8731.00	6890	20230816	-34.11	3990	20240403	13.78	4820	-5.81	20240215	3990	13.78	20240403	6890	-34.11	20230816	3990	13.78	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
14	20240627	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-30	5	-0.66	53440335	11741	43.38	4580	4600	4530	5950	3210	4580	4551.60	1.89	0	-2478	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	700	-4.06	0.52	12	0.08	-1120.00	8731.00	6890	20230816	-33.96	3990	20240403	14.04	4820	-5.60	20240215	3990	14.04	20240403	6890	-33.96	20230816	3990	14.04	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
15	20240627	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-50	5	-1.09	43703040	9597	35.46	4580	4600	4530	5950	3210	4580	4553.82	1.89	0	-2049	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	697	-4.04	0.52	12	0.06	-1120.00	8731.00	6890	20230816	-34.25	3990	20240403	13.53	4820	-6.02	20240215	3990	13.53	20240403	6890	-34.25	20230816	3990	13.53	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
16	20240627	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	0	3	0.00	11783070	2578	9.53	4580	4600	4550	5950	3210	4580	4570.62	1.89	0	-58	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	705	-4.09	0.52	12	0.02	-1120.00	8731.00	6890	20230816	-33.53	3990	20240403	14.79	4820	-4.98	20240215	3990	14.79	20240403	6890	-33.53	20230816	3990	14.79	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
17	20240627	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	15	2	0.33	710485	155	0.57	4580	4600	4580	5950	3210	4580	4583.77	1.89	0	0	4753	4666	4623	4536	4493	4645	4515	77	1370	500	3290	5	1	15391605	707	-4.10	0.53	12	0.00	-1120.00	8731.00	6890	20230816	-33.31	3990	20240403	15.16	4820	-4.67	20240215	3990	15.16	20240403	6890	-33.31	20230816	3990	15.16	20240403	0.27	N	067170	500	76 억		290490	N	N	0	N	00	N
18	20240626	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-45	5	-0.97	126219480	27062	92.37	4625	4710	4580	6010	3240	4625	4664.09	1.89	0	-601	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	705	-4.09	0.52	12	0.18	-1120.00	8731.00	6890	20230816	-33.53	3990	20240403	14.79	4820	-4.98	20240215	3990	14.79	20240403	6890	-33.53	20230816	3990	14.79	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
19	20240626	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	30	2	0.65	106445795	22754	77.67	4625	4710	4625	6010	3240	4625	4678.11	1.89	0	117	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	716	-4.16	0.53	12	0.15	-1120.00	8731.00	6890	20230816	-32.44	3990	20240403	16.67	4820	-3.42	20240215	3990	16.67	20240403	6890	-32.44	20230816	3990	16.67	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
20	20240626	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	35	2	0.76	91534905	19543	66.71	4625	4710	4625	6010	3240	4625	4683.77	1.89	0	513	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	717	-4.16	0.53	12	0.13	-1120.00	8731.00	6890	20230816	-32.37	3990	20240403	16.79	4820	-3.32	20240215	3990	16.79	20240403	6890	-32.37	20230816	3990	16.79	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
21	20240626	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	50	2	1.08	88400855	18871	64.41	4625	4710	4625	6010	3240	4625	4684.48	1.89	0	725	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	720	-4.17	0.54	12	0.12	-1120.00	8731.00	6890	20230816	-32.15	3990	20240403	17.17	4820	-3.01	20240215	3990	17.17	20240403	6890	-32.15	20230816	3990	17.17	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
22	20240626	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	55	2	1.19	79151760	16888	57.65	4625	4710	4625	6010	3240	4625	4686.86	1.89	0	2336	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	720	-4.18	0.54	12	0.11	-1120.00	8731.00	6890	20230816	-32.08	3990	20240403	17.29	4820	-2.90	20240215	3990	17.29	20240403	6890	-32.08	20230816	3990	17.29	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
23	20240626	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	45	2	0.97	76127250	16242	55.44	4625	4710	4625	6010	3240	4625	4687.06	1.89	0	2531	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	719	-4.17	0.53	12	0.11	-1120.00	8731.00	6890	20230816	-32.22	3990	20240403	17.04	4820	-3.11	20240215	3990	17.04	20240403	6890	-32.22	20230816	3990	17.04	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
24	20240626	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	50	2	1.08	66871045	14255	48.66	4625	4710	4625	6010	3240	4625	4691.06	1.89	0	2465	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	720	-4.17	0.54	12	0.09	-1120.00	8731.00	6890	20230816	-32.15	3990	20240403	17.17	4820	-3.01	20240215	3990	17.17	20240403	6890	-32.15	20230816	3990	17.17	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
25	20240626	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	50	2	1.08	12937815	2767	9.44	4625	4680	4625	6010	3240	4625	4675.76	1.89	0	-954	4715	4670	4625	4580	4535	4692	4602	77	1385	500	3330	5	1	15391605	720	-4.17	0.54	12	0.02	-1120.00	8731.00	6890	20230816	-32.15	3990	20240403	17.17	4820	-3.01	20240215	3990	17.17	20240403	6890	-32.15	20230816	3990	17.17	20240403	0.26	N	067170	500	76 억		291065	N	N	0	N	00	N
26	20240625	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-5	5	-0.11	135788200	29296	53.89	4620	4670	4580	6010	3245	4630	4635.04	1.89	0	-71	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	712	-4.13	0.53	12	0.19	-1120.00	8731.00	6890	20230816	-32.87	3990	20240403	15.91	4820	-4.05	20240215	3990	15.91	20240403	6890	-32.87	20230816	3990	15.91	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
27	20240625	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	10	2	0.22	132517780	28590	52.59	4620	4670	4580	6010	3245	4630	4635.11	1.89	0	-322	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	714	-4.14	0.53	12	0.19	-1120.00	8731.00	6890	20230816	-32.66	3990	20240403	16.29	4820	-3.73	20240215	3990	16.29	20240403	6890	-32.66	20230816	3990	16.29	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
28	20240625	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	20	2	0.43	81365180	17624	32.42	4620	4670	4580	6010	3245	4630	4616.73	1.89	0	1522	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	716	-4.15	0.53	12	0.11	-1120.00	8731.00	6890	20230816	-32.51	3990	20240403	16.54	4820	-3.53	20240215	3990	16.54	20240403	6890	-32.51	20230816	3990	16.54	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
29	20240625	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-35	5	-0.76	73730360	15975	29.38	4620	4670	4580	6010	3245	4630	4615.36	1.89	0	1569	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	707	-4.10	0.53	12	0.10	-1120.00	8731.00	6890	20230816	-33.31	3990	20240403	15.16	4820	-4.67	20240215	3990	15.16	20240403	6890	-33.31	20230816	3990	15.16	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
30	20240625	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-15	5	-0.32	41871910	9059	16.66	4620	4670	4580	6010	3245	4630	4622.13	1.89	0	-810	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	710	-4.12	0.53	12	0.06	-1120.00	8731.00	6890	20230816	-33.02	3990	20240403	15.66	4820	-4.25	20240215	3990	15.66	20240403	6890	-33.02	20230816	3990	15.66	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
31	20240625	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-10	5	-0.22	38809445	8396	15.44	4620	4670	4580	6010	3245	4630	4622.37	1.89	0	-515	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	711	-4.12	0.53	12	0.05	-1120.00	8731.00	6890	20230816	-32.95	3990	20240403	15.79	4820	-4.15	20240215	3990	15.79	20240403	6890	-32.95	20230816	3990	15.79	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
32	20240625	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	0	3	0.00	25440280	5496	10.11	4620	4670	4595	6010	3245	4630	4628.87	1.89	0	-146	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	713	-4.13	0.53	12	0.04	-1120.00	8731.00	6890	20230816	-32.80	3990	20240403	16.04	4820	-3.94	20240215	3990	16.04	20240403	6890	-32.80	20230816	3990	16.04	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
33	20240625	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	40	2	0.86	4119800	887	1.63	4620	4670	4620	6010	3245	4630	4644.64	1.89	0	-286	4816	4722	4581	4487	4346	4770	4535	77	1380	500	3330	5	1	15391605	719	-4.17	0.53	12	0.01	-1120.00	8731.00	6890	20230816	-32.22	3990	20240403	17.04	4820	-3.11	20240215	3990	17.04	20240403	6890	-32.22	20230816	3990	17.04	20240403	0.28	N	067170	500	76 억		291032	N	N	0	N	00	N
34	20240624	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	130	2	2.89	247630315	53929	149.30	4495	4675	4440	5850	3150	4500	4591.75	1.87	0	3460	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	713	-4.13	0.53	12	0.35	-1120.00	8731.00	6890	20230816	-32.80	3990	20240403	16.04	4820	-3.94	20240215	3990	16.04	20240403	6890	-32.80	20230816	3990	16.04	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
35	20240624	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	120	2	2.67	217649340	47433	131.32	4495	4675	4440	5850	3150	4500	4588.56	1.87	0	2661	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	711	-4.12	0.53	12	0.31	-1120.00	8731.00	6890	20230816	-32.95	3990	20240403	15.79	4820	-4.15	20240215	3990	15.79	20240403	6890	-32.95	20230816	3990	15.79	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
36	20240624	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	140	2	3.11	201014450	43836	121.36	4495	4675	4440	5850	3150	4500	4585.60	1.87	0	2529	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	714	-4.14	0.53	12	0.28	-1120.00	8731.00	6890	20230816	-32.66	3990	20240403	16.29	4820	-3.73	20240215	3990	16.29	20240403	6890	-32.66	20230816	3990	16.29	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
37	20240624	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	105	2	2.33	173285345	37841	104.76	4495	4675	4440	5850	3150	4500	4579.30	1.87	0	3235	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	709	-4.11	0.53	12	0.25	-1120.00	8731.00	6890	20230816	-33.16	3990	20240403	15.41	4820	-4.46	20240215	3990	15.41	20240403	6890	-33.16	20230816	3990	15.41	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
38	20240624	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	80	2	1.78	163091155	35626	98.63	4495	4675	4440	5850	3150	4500	4577.87	1.87	0	3401	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	705	-4.09	0.52	12	0.23	-1120.00	8731.00	6890	20230816	-33.53	3990	20240403	14.79	4820	-4.98	20240215	3990	14.79	20240403	6890	-33.53	20230816	3990	14.79	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
39	20240624	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	80	2	1.78	148410315	32415	89.74	4495	4675	4440	5850	3150	4500	4578.45	1.87	0	2109	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	705	-4.09	0.52	12	0.21	-1120.00	8731.00	6890	20230816	-33.53	3990	20240403	14.79	4820	-4.98	20240215	3990	14.79	20240403	6890	-33.53	20230816	3990	14.79	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
40	20240624	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	80	2	1.78	100292790	21907	60.65	4495	4675	4440	5850	3150	4500	4578.12	1.87	0	-1999	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	705	-4.09	0.52	12	0.14	-1120.00	8731.00	6890	20230816	-33.53	3990	20240403	14.79	4820	-4.98	20240215	3990	14.79	20240403	6890	-33.53	20230816	3990	14.79	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
41	20240624	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-45	5	-1.00	4764365	1067	2.95	4495	4495	4455	5850	3150	4500	4465.20	1.87	0	128	4640	4570	4520	4450	4400	4545	4425	77	1350	500	3240	5	1	15391605	686	-3.98	0.51	12	0.01	-1120.00	8731.00	6890	20230816	-35.34	3990	20240403	11.65	4820	-7.57	20240215	3990	11.65	20240403	6890	-35.34	20230816	3990	11.65	20240403	0.27	N	067170	500	76 억		287760	N	N	0	N	00	N
42	20240621	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-75	5	-1.64	161137165	35678	212.43	4570	4590	4470	5940	3205	4575	4516.43	1.87	0	636	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	693	-4.02	0.52	12	0.23	-1120.00	8731.00	6890	20230816	-34.69	3990	20240403	12.78	4820	-6.64	20240215	3990	12.78	20240403	6890	-34.69	20230816	3990	12.78	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
43	20240621	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-95	5	-2.08	150892390	33398	198.86	4570	4590	4470	5940	3205	4575	4518.01	1.87	0	1127	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	690	-4.00	0.51	12	0.22	-1120.00	8731.00	6890	20230816	-34.98	3990	20240403	12.28	4820	-7.05	20240215	3990	12.28	20240403	6890	-34.98	20230816	3990	12.28	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
44	20240621	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-80	5	-1.75	134504535	29742	177.09	4570	4590	4485	5940	3205	4575	4522.38	1.87	0	1395	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	692	-4.01	0.51	12	0.19	-1120.00	8731.00	6890	20230816	-34.76	3990	20240403	12.66	4820	-6.74	20240215	3990	12.66	20240403	6890	-34.76	20230816	3990	12.66	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
45	20240621	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-30	5	-0.66	86312280	19048	113.41	4570	4590	4510	5940	3205	4575	4531.30	1.87	0	1246	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	700	-4.06	0.52	12	0.12	-1120.00	8731.00	6890	20230816	-34.03	3990	20240403	13.91	4820	-5.71	20240215	3990	13.91	20240403	6890	-34.03	20230816	3990	13.91	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
46	20240621	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-50	5	-1.09	69146745	15262	90.87	4570	4590	4510	5940	3205	4575	4530.65	1.87	0	1506	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	696	-4.04	0.52	12	0.10	-1120.00	8731.00	6890	20230816	-34.33	3990	20240403	13.41	4820	-6.12	20240215	3990	13.41	20240403	6890	-34.33	20230816	3990	13.41	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
47	20240621	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-15	5	-0.33	45301200	9986	59.46	4570	4590	4510	5940	3205	4575	4536.47	1.87	0	1507	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	702	-4.07	0.52	12	0.06	-1120.00	8731.00	6890	20230816	-33.82	3990	20240403	14.29	4820	-5.39	20240215	3990	14.29	20240403	6890	-33.82	20230816	3990	14.29	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
48	20240621	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-25	5	-0.55	31572330	6971	41.51	4570	4570	4510	5940	3205	4575	4529.10	1.87	0	2094	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	700	-4.06	0.52	12	0.05	-1120.00	8731.00	6890	20230816	-33.96	3990	20240403	14.04	4820	-5.60	20240215	3990	14.04	20240403	6890	-33.96	20230816	3990	14.04	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
49	20240621	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-65	5	-1.42	6878445	1519	9.04	4570	4570	4510	5940	3205	4575	4528.27	1.87	0	786	4658	4616	4568	4526	4478	4637	4547	77	1365	500	3290	5	1	15391605	694	-4.03	0.52	12	0.01	-1120.00	8731.00	6890	20230816	-34.54	3990	20240403	13.03	4820	-6.43	20240215	3990	13.03	20240403	6890	-34.54	20230816	3990	13.03	20240403	0.27	N	067170	500	76 억		287628	N	N	0	N	00	N
50	20240620	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	5	2	0.11	76509860	16763	40.95	4570	4610	4520	5940	3200	4570	4564.19	1.90	0	-3863	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	704	-4.08	0.52	12	0.11	-1120.00	8731.00	6890	20230816	-33.60	3990	20240403	14.66	4820	-5.08	20240215	3990	14.66	20240403	6890	-33.60	20230816	3990	14.66	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
51	20240620	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	75489550	16540	40.41	4570	4610	4520	5940	3200	4570	4564.06	1.90	0	-3883	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	703	-4.08	0.52	12	0.11	-1120.00	8731.00	6890	20230816	-33.67	3990	20240403	14.54	4820	-5.19	20240215	3990	14.54	20240403	6890	-33.67	20230816	3990	14.54	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
52	20240620	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-5	5	-0.11	65912225	14440	35.28	4570	4610	4520	5940	3200	4570	4564.56	1.90	0	-3820	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	703	-4.08	0.52	12	0.09	-1120.00	8731.00	6890	20230816	-33.74	3990	20240403	14.41	4820	-5.29	20240215	3990	14.41	20240403	6890	-33.74	20230816	3990	14.41	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
53	20240620	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-5	5	-0.11	61539140	13477	32.92	4570	4610	4520	5940	3200	4570	4566.23	1.90	0	-3921	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	703	-4.08	0.52	12	0.09	-1120.00	8731.00	6890	20230816	-33.74	3990	20240403	14.41	4820	-5.29	20240215	3990	14.41	20240403	6890	-33.74	20230816	3990	14.41	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
54	20240620	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-20	5	-0.44	51857530	11348	27.72	4570	4610	4530	5940	3200	4570	4569.75	1.90	0	-3110	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	700	-4.06	0.52	12	0.07	-1120.00	8731.00	6890	20230816	-33.96	3990	20240403	14.04	4820	-5.60	20240215	3990	14.04	20240403	6890	-33.96	20230816	3990	14.04	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
55	20240620	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-25	5	-0.55	47045670	10289	25.14	4570	4610	4530	5940	3200	4570	4572.42	1.90	0	-2926	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	700	-4.06	0.52	12	0.07	-1120.00	8731.00	6890	20230816	-34.03	3990	20240403	13.91	4820	-5.71	20240215	3990	13.91	20240403	6890	-34.03	20230816	3990	13.91	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
56	20240620	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	5	2	0.11	25981585	5666	13.84	4570	4610	4570	5940	3200	4570	4585.53	1.90	0	-1525	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	704	-4.08	0.52	12	0.04	-1120.00	8731.00	6890	20230816	-33.60	3990	20240403	14.66	4820	-5.08	20240215	3990	14.66	20240403	6890	-33.60	20230816	3990	14.66	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
57	20240620	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	1681765	368	0.90	4570	4575	4570	5940	3200	4570	4570.01	1.90	0	-124	4690	4630	4555	4495	4420	4660	4525	77	1370	500	3290	5	1	15391605	703	-4.08	0.52	12	0.00	-1120.00	8731.00	6890	20230816	-33.67	3990	20240403	14.54	4820	-5.19	20240215	3990	14.54	20240403	6890	-33.67	20230816	3990	14.54	20240403	0.31	N	067170	500	76 억		291693	N	N	0	N	00	N
58	20240619	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	95	2	2.12	185860135	40890	139.10	4495	4615	4480	5810	3135	4475	4545.35	1.84	0	8650	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	703	-4.08	0.52	12	0.27	-1120.00	8731.00	6890	20230816	-33.67	3990	20240403	14.54	4820	-5.19	20240215	3990	14.54	20240403	6890	-33.67	20230816	3990	14.54	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
59	20240619	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	90	2	2.01	177017170	38951	132.50	4495	4615	4480	5810	3135	4475	4544.61	1.84	0	8921	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	703	-4.08	0.52	12	0.25	-1120.00	8731.00	6890	20230816	-33.74	3990	20240403	14.41	4820	-5.29	20240215	3990	14.41	20240403	6890	-33.74	20230816	3990	14.41	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
60	20240619	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	120	2	2.68	132176130	29066	98.87	4495	4615	4480	5810	3135	4475	4547.45	1.84	0	6048	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	707	-4.10	0.53	12	0.19	-1120.00	8731.00	6890	20230816	-33.31	3990	20240403	15.16	4820	-4.67	20240215	3990	15.16	20240403	6890	-33.31	20230816	3990	15.16	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
61	20240619	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	60	2	1.34	77603905	17153	58.35	4495	4570	4480	5810	3135	4475	4524.22	1.84	0	4098	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	698	-4.05	0.52	12	0.11	-1120.00	8731.00	6890	20230816	-34.18	3990	20240403	13.66	4820	-5.91	20240215	3990	13.66	20240403	6890	-34.18	20230816	3990	13.66	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
62	20240619	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	40	2	0.89	58356700	12903	43.89	4495	4570	4480	5810	3135	4475	4522.72	1.84	0	3581	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	695	-4.03	0.52	12	0.08	-1120.00	8731.00	6890	20230816	-34.47	3990	20240403	13.16	4820	-6.33	20240215	3990	13.16	20240403	6890	-34.47	20230816	3990	13.16	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
63	20240619	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	50	2	1.12	45181805	9983	33.96	4495	4570	4480	5810	3135	4475	4525.87	1.84	0	2863	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	696	-4.04	0.52	12	0.06	-1120.00	8731.00	6890	20230816	-34.33	3990	20240403	13.41	4820	-6.12	20240215	3990	13.41	20240403	6890	-34.33	20230816	3990	13.41	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
64	20240619	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	35	2	0.78	16436715	3629	12.34	4495	4570	4480	5810	3135	4475	4529.27	1.84	0	528	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	694	-4.03	0.52	12	0.02	-1120.00	8731.00	6890	20230816	-34.54	3990	20240403	13.03	4820	-6.43	20240215	3990	13.03	20240403	6890	-34.54	20230816	3990	13.03	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
65	20240619	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	10	2	0.22	759170	169	0.57	4495	4520	4480	5810	3135	4475	4492.13	1.84	0	20	4528	4501	4473	4446	4418	4515	4460	77	1335	500	3220	5	1	15391605	690	-4.00	0.51	12	0.00	-1120.00	8731.00	6890	20230816	-34.91	3990	20240403	12.41	4820	-6.95	20240215	3990	12.41	20240403	6890	-34.91	20230816	3990	12.41	20240403	0.31	N	067170	500	76 억		283145	N	N	0	N	00	N
66	20240618	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-15	5	-0.33	131196250	29351	92.49	4445	4500	4445	5830	3145	4490	4469.91	1.85	0	-971	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	689	-4.00	0.51	12	0.19	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
67	20240618	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-10	5	-0.22	124153250	27777	87.53	4445	4500	4445	5830	3145	4490	4469.64	1.85	0	-1031	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	690	-4.00	0.51	12	0.18	-1120.00	8731.00	6890	20230816	-34.98	3990	20240403	12.28	4820	-7.05	20240215	3990	12.28	20240403	6890	-34.98	20230816	3990	12.28	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
68	20240618	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-10	5	-0.22	82982885	18548	58.45	4445	4500	4445	5830	3145	4490	4473.95	1.85	0	-3602	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	690	-4.00	0.51	12	0.12	-1120.00	8731.00	6890	20230816	-34.98	3990	20240403	12.28	4820	-7.05	20240215	3990	12.28	20240403	6890	-34.98	20230816	3990	12.28	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
69	20240618	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-15	5	-0.33	63982680	14296	45.05	4445	4500	4445	5830	3145	4490	4475.57	1.85	0	-3607	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	689	-4.00	0.51	12	0.09	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
70	20240618	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-25	5	-0.56	53699780	12000	37.82	4445	4500	4445	5830	3145	4490	4474.98	1.85	0	-3581	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	687	-3.99	0.51	12	0.08	-1120.00	8731.00	6890	20230816	-35.20	3990	20240403	11.90	4820	-7.37	20240215	3990	11.90	20240403	6890	-35.20	20230816	3990	11.90	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
71	20240618	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-15	5	-0.33	49079185	10967	34.56	4445	4500	4445	5830	3145	4490	4475.17	1.85	0	-3381	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	689	-4.00	0.51	12	0.07	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
72	20240618	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	5	2	0.11	19667505	4384	13.82	4445	4500	4445	5830	3145	4490	4486.20	1.85	0	-728	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	692	-4.01	0.51	12	0.03	-1120.00	8731.00	6890	20230816	-34.76	3990	20240403	12.66	4820	-6.74	20240215	3990	12.66	20240403	6890	-34.76	20230816	3990	12.66	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
73	20240618	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-20	5	-0.45	5483435	1226	3.86	4445	4490	4445	5830	3145	4490	4472.62	1.85	0	-715	4590	4540	4470	4420	4350	4565	4445	77	1340	500	3230	5	1	15391605	688	-3.99	0.51	12	0.01	-1120.00	8731.00	6890	20230816	-35.12	3990	20240403	12.03	4820	-7.26	20240215	3990	12.03	20240403	6890	-35.12	20230816	3990	12.03	20240403	0.30	N	067170	500	76 억		285343	N	N	0	N	00	N
74	20240617	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	75	2	1.70	141353365	31703	39.70	4415	4520	4400	5730	3095	4415	4458.67	1.82	0	4520	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	691	-4.01	0.51	12	0.21	-1120.00	8731.00	6890	20230816	-34.83	3990	20240403	12.53	4820	-6.85	20240215	3990	12.53	20240403	6890	-34.83	20230816	3990	12.53	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
75	20240617	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	55	2	1.25	131941290	29603	37.07	4415	4520	4400	5730	3095	4415	4457.02	1.82	0	5182	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	688	-3.99	0.51	12	0.19	-1120.00	8731.00	6890	20230816	-35.12	3990	20240403	12.03	4820	-7.26	20240215	3990	12.03	20240403	6890	-35.12	20230816	3990	12.03	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
76	20240617	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	25	2	0.57	108225620	24282	30.41	4415	4520	4400	5730	3095	4415	4457.03	1.82	0	6213	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	683	-3.96	0.51	12	0.16	-1120.00	8731.00	6890	20230816	-35.56	3990	20240403	11.28	4820	-7.88	20240215	3990	11.28	20240403	6890	-35.56	20230816	3990	11.28	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
77	20240617	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	25	2	0.57	103790875	23282	29.16	4415	4520	4400	5730	3095	4415	4457.99	1.82	0	6155	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	683	-3.96	0.51	12	0.15	-1120.00	8731.00	6890	20230816	-35.56	3990	20240403	11.28	4820	-7.88	20240215	3990	11.28	20240403	6890	-35.56	20230816	3990	11.28	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
78	20240617	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	15	2	0.34	100205175	22473	28.14	4415	4520	4400	5730	3095	4415	4458.91	1.82	0	6153	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	682	-3.96	0.51	12	0.15	-1120.00	8731.00	6890	20230816	-35.70	3990	20240403	11.03	4820	-8.09	20240215	3990	11.03	20240403	6890	-35.70	20230816	3990	11.03	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
79	20240617	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	60	2	1.36	88644925	19872	24.89	4415	4520	4400	5730	3095	4415	4460.80	1.82	0	6690	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	689	-4.00	0.51	12	0.13	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
80	20240617	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	65	2	1.47	35623590	8024	10.05	4415	4480	4400	5730	3095	4415	4439.63	1.82	0	1026	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	690	-4.00	0.51	12	0.05	-1120.00	8731.00	6890	20230816	-34.98	3990	20240403	12.28	4820	-7.05	20240215	3990	12.28	20240403	6890	-34.98	20230816	3990	12.28	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
81	20240617	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-15	5	-0.34	11117000	2523	3.16	4415	4415	4400	5730	3095	4415	4406.26	1.82	0	725	4658	4536	4473	4351	4288	4505	4320	77	1315	500	3170	5	1	15391605	677	-3.93	0.50	12	0.02	-1120.00	8731.00	6890	20230816	-36.14	3990	20240403	10.28	4820	-8.71	20240215	3990	10.28	20240403	6890	-36.14	20230816	3990	10.28	20240403	0.29	N	067170	500	76 억		280714	N	N	0	N	00	N
82	20240614	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-55	5	-1.23	358271940	79778	412.72	4470	4595	4410	5810	3130	4470	4491.01	1.68	0	11074	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	680	-3.94	0.51	12	0.52	-1120.00	8731.00	6890	20230816	-35.92	3990	20240403	10.65	4820	-8.40	20240215	3990	10.65	20240403	6890	-35.92	20230816	3990	10.65	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
83	20240614	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-20	5	-0.45	333191685	74121	383.45	4470	4595	4410	5810	3130	4470	4495.24	1.68	0	11165	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	685	-3.97	0.51	12	0.48	-1120.00	8731.00	6890	20230816	-35.41	3990	20240403	11.53	4820	-7.68	20240215	3990	11.53	20240403	6890	-35.41	20230816	3990	11.53	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
84	20240614	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-10	5	-0.22	330067600	73420	379.82	4470	4595	4410	5810	3130	4470	4495.61	1.68	0	11182	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	686	-3.98	0.51	12	0.48	-1120.00	8731.00	6890	20230816	-35.27	3990	20240403	11.78	4820	-7.47	20240215	3990	11.78	20240403	6890	-35.27	20230816	3990	11.78	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
85	20240614	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-10	5	-0.22	205349540	45655	236.19	4470	4595	4410	5810	3130	4470	4497.85	1.68	0	10527	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	686	-3.98	0.51	12	0.30	-1120.00	8731.00	6890	20230816	-35.27	3990	20240403	11.78	4820	-7.47	20240215	3990	11.78	20240403	6890	-35.27	20230816	3990	11.78	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
86	20240614	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	5	2	0.11	200982310	44676	231.12	4470	4595	4410	5810	3130	4470	4498.66	1.68	0	10529	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	689	-4.00	0.51	12	0.29	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
87	20240614	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	5	2	0.11	32099315	7145	36.96	4470	4545	4410	5810	3130	4470	4492.56	1.68	0	-820	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	689	-4.00	0.51	12	0.05	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
88	20240614	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	40	2	0.89	25269880	5620	29.07	4470	4545	4410	5810	3130	4470	4496.42	1.68	0	-881	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	694	-4.03	0.52	12	0.04	-1120.00	8731.00	6890	20230816	-34.54	3990	20240403	13.03	4820	-6.43	20240215	3990	13.03	20240403	6890	-34.54	20230816	3990	13.03	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
89	20240614	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	40	2	0.89	2672715	602	3.11	4470	4510	4410	5810	3130	4470	4439.73	1.68	0	245	4636	4552	4511	4427	4386	4532	4407	77	1340	500	3210	5	1	15391605	694	-4.03	0.52	12	0.00	-1120.00	8731.00	6890	20230816	-34.54	3990	20240403	13.03	4820	-6.43	20240215	3990	13.03	20240403	6890	-34.54	20230816	3990	13.03	20240403	0.29	N	067170	500	76 억		258523	N	N	0	N	00	N
90	20240613	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-75	5	-1.65	87246840	19319	42.10	4550	4595	4470	5900	3185	4545	4516.12	1.68	0	-278	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	688	-3.99	0.51	12	0.13	-1120.00	8731.00	6890	20230816	-35.12	3990	20240403	12.03	4820	-7.26	20240215	3990	12.03	20240403	6890	-35.12	20230816	3990	12.03	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
91	20240613	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-55	5	-1.21	66853735	14765	32.18	4550	4595	4470	5900	3185	4545	4527.85	1.68	0	-223	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	691	-4.01	0.51	12	0.10	-1120.00	8731.00	6890	20230816	-34.83	3990	20240403	12.53	4820	-6.85	20240215	3990	12.53	20240403	6890	-34.83	20230816	3990	12.53	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
92	20240613	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-10	5	-0.22	53792430	11854	25.83	4550	4595	4490	5900	3185	4545	4537.91	1.68	0	-616	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	698	-4.05	0.52	12	0.08	-1120.00	8731.00	6890	20230816	-34.18	3990	20240403	13.66	4820	-5.91	20240215	3990	13.66	20240403	6890	-34.18	20230816	3990	13.66	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
93	20240613	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	5	2	0.11	38736635	8515	18.56	4550	4595	4505	5900	3185	4545	4549.22	1.68	0	-692	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	700	-4.06	0.52	12	0.06	-1120.00	8731.00	6890	20230816	-33.96	3990	20240403	14.04	4820	-5.60	20240215	3990	14.04	20240403	6890	-33.96	20230816	3990	14.04	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
94	20240613	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	20	2	0.44	30324520	6666	14.53	4550	4595	4505	5900	3185	4545	4549.13	1.68	0	73	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	703	-4.08	0.52	12	0.04	-1120.00	8731.00	6890	20230816	-33.74	3990	20240403	14.41	4820	-5.29	20240215	3990	14.41	20240403	6890	-33.74	20230816	3990	14.41	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
95	20240613	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	20	2	0.44	23346170	5126	11.17	4550	4595	4505	5900	3185	4545	4554.46	1.68	0	260	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	703	-4.08	0.52	12	0.03	-1120.00	8731.00	6890	20230816	-33.74	3990	20240403	14.41	4820	-5.29	20240215	3990	14.41	20240403	6890	-33.74	20230816	3990	14.41	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
96	20240613	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	5	2	0.11	14578145	3196	6.97	4550	4595	4505	5900	3185	4545	4561.37	1.68	0	-392	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	700	-4.06	0.52	12	0.02	-1120.00	8731.00	6890	20230816	-33.96	3990	20240403	14.04	4820	-5.60	20240215	3990	14.04	20240403	6890	-33.96	20230816	3990	14.04	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
97	20240613	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	50	2	1.10	3285260	719	1.57	4550	4595	4550	5900	3185	4545	4569.21	1.68	0	23	4668	4606	4553	4491	4438	4580	4465	77	1355	500	3270	5	1	15391605	707	-4.10	0.53	12	0.00	-1120.00	8731.00	6890	20230816	-33.31	3990	20240403	15.16	4820	-4.67	20240215	3990	15.16	20240403	6890	-33.31	20230816	3990	15.16	20240403	0.27	N	067170	500	76 억		258801	N	N	0	N	00	N
98	20240612	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	0	3	0.00	208126645	45883	101.61	4555	4615	4500	5900	3185	4545	4536.03	1.70	0	-2357	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	700	-4.06	0.52	12	0.30	-1120.00	8731.00	6890	20230816	-34.03	3990	20240403	13.91	4820	-5.71	20240215	3990	13.91	20240403	6890	-34.03	20230816	3990	13.91	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
99	20240612	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	0	3	0.00	202432890	44622	98.82	4555	4615	4510	5900	3185	4545	4536.62	1.70	0	-2357	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	700	-4.06	0.52	12	0.29	-1120.00	8731.00	6890	20230816	-34.03	3990	20240403	13.91	4820	-5.71	20240215	3990	13.91	20240403	6890	-34.03	20230816	3990	13.91	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
100	20240612	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-5	5	-0.11	103478120	22750	50.38	4555	4615	4510	5900	3185	4545	4548.49	1.70	0	-2432	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	699	-4.05	0.52	12	0.15	-1120.00	8731.00	6890	20230816	-34.11	3990	20240403	13.78	4820	-5.81	20240215	3990	13.78	20240403	6890	-34.11	20230816	3990	13.78	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
101	20240612	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	0	3	0.00	89740075	19721	43.67	4555	4615	4510	5900	3185	4545	4550.48	1.70	0	-1087	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	700	-4.06	0.52	12	0.13	-1120.00	8731.00	6890	20230816	-34.03	3990	20240403	13.91	4820	-5.71	20240215	3990	13.91	20240403	6890	-34.03	20230816	3990	13.91	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
102	20240612	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-25	5	-0.55	47364610	10378	22.98	4555	4615	4510	5900	3185	4545	4563.94	1.70	0	-608	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	696	-4.04	0.52	12	0.07	-1120.00	8731.00	6890	20230816	-34.40	3990	20240403	13.28	4820	-6.22	20240215	3990	13.28	20240403	6890	-34.40	20230816	3990	13.28	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
103	20240612	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	15	2	0.33	37834645	8277	18.33	4555	4615	4550	5900	3185	4545	4571.06	1.70	0	-194	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	702	-4.07	0.52	12	0.05	-1120.00	8731.00	6890	20230816	-33.82	3990	20240403	14.29	4820	-5.39	20240215	3990	14.29	20240403	6890	-33.82	20230816	3990	14.29	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
104	20240612	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	25	2	0.55	24539470	5361	11.87	4555	4615	4550	5900	3185	4545	4577.41	1.70	0	320	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	703	-4.08	0.52	12	0.03	-1120.00	8731.00	6890	20230816	-33.67	3990	20240403	14.54	4820	-5.19	20240215	3990	14.54	20240403	6890	-33.67	20230816	3990	14.54	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
105	20240612	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	40	2	0.88	2663305	582	1.29	4555	4585	4555	5900	3185	4545	4576.13	1.70	0	-358	4711	4627	4546	4462	4381	4670	4505	77	1355	500	3270	5	1	15391605	706	-4.09	0.53	12	0.00	-1120.00	8731.00	6890	20230816	-33.45	3990	20240403	14.91	4820	-4.88	20240215	3990	14.91	20240403	6890	-33.45	20230816	3990	14.91	20240403	0.28	N	067170	500	76 억		261282	N	N	0	N	00	N
106	20240610	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	70	2	1.58	138698950	31559	211.72	4425	4495	4315	5750	3100	4425	4393.20	1.65	0	5129	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	692	-4.01	0.51	12	0.21	-1120.00	8731.00	6890	20230816	-34.76	3990	20240403	12.66	4820	-6.74	20240215	3990	12.66	20240403	6890	-34.76	20230816	3990	12.66	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
107	20240610	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	45	2	1.02	121524690	27728	186.02	4425	4485	4315	5750	3100	4425	4382.74	1.65	0	3750	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	688	-3.99	0.51	12	0.18	-1120.00	8731.00	6890	20230816	-35.12	3990	20240403	12.03	4820	-7.26	20240215	3990	12.03	20240403	6890	-35.12	20230816	3990	12.03	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
108	20240610	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	50	2	1.13	103105825	23605	158.36	4425	4485	4315	5750	3100	4425	4367.97	1.65	0	4365	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	689	-4.00	0.51	12	0.15	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
109	20240610	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	10	2	0.23	97684705	22386	150.18	4425	4485	4315	5750	3100	4425	4363.65	1.65	0	4374	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	683	-3.96	0.51	12	0.15	-1120.00	8731.00	6890	20230816	-35.63	3990	20240403	11.15	4820	-7.99	20240215	3990	11.15	20240403	6890	-35.63	20230816	3990	11.15	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
110	20240610	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-15	5	-0.34	90082595	20663	138.62	4425	4485	4315	5750	3100	4425	4359.61	1.65	0	4479	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	679	-3.94	0.51	12	0.13	-1120.00	8731.00	6890	20230816	-35.99	3990	20240403	10.53	4820	-8.51	20240215	3990	10.53	20240403	6890	-35.99	20230816	3990	10.53	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
111	20240610	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-35	5	-0.79	82075965	18844	126.42	4425	4485	4315	5750	3100	4425	4355.55	1.65	0	4109	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	676	-3.92	0.50	12	0.12	-1120.00	8731.00	6890	20230816	-36.28	3990	20240403	10.03	4820	-8.92	20240215	3990	10.03	20240403	6890	-36.28	20230816	3990	10.03	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
112	20240610	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-80	5	-1.81	73346875	16848	113.03	4425	4485	4315	5750	3100	4425	4353.45	1.65	0	3636	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	669	-3.88	0.50	12	0.11	-1120.00	8731.00	6890	20230816	-36.94	3990	20240403	8.90	4820	-9.85	20240215	3990	8.90	20240403	6890	-36.94	20230816	3990	8.90	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
113	20240610	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-90	5	-2.03	38252830	8769	58.83	4425	4485	4315	5750	3100	4425	4362.28	1.65	0	2524	4488	4456	4428	4396	4368	4472	4412	77	1325	500	3180	5	1	15391605	667	-3.87	0.50	12	0.06	-1120.00	8731.00	6890	20230816	-37.08	3990	20240403	8.65	4820	-10.06	20240215	3990	8.65	20240403	6890	-37.08	20230816	3990	8.65	20240403	0.28	N	067170	500	76 억		253862	N	N	0	N	00	N
114	20240607	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	20	2	0.45	65885510	14905	38.18	4405	4460	4400	5720	3085	4405	4420.36	1.65	0	-424	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	681	-3.95	0.51	12	0.10	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
115	20240607	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	25	2	0.57	64679165	14632	37.48	4405	4460	4400	5720	3085	4405	4420.39	1.65	0	-492	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	682	-3.96	0.51	12	0.10	-1120.00	8731.00	6890	20230816	-35.70	3990	20240403	11.03	4820	-8.09	20240215	3990	11.03	20240403	6890	-35.70	20230816	3990	11.03	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
116	20240607	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	10	2	0.23	54768850	12390	31.73	4405	4460	4400	5720	3085	4405	4420.41	1.65	0	-482	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	680	-3.94	0.51	12	0.08	-1120.00	8731.00	6890	20230816	-35.92	3990	20240403	10.65	4820	-8.40	20240215	3990	10.65	20240403	6890	-35.92	20230816	3990	10.65	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
117	20240607	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	0	3	0.00	43224465	9778	25.04	4405	4460	4400	5720	3085	4405	4420.58	1.65	0	-474	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	678	-3.93	0.50	12	0.06	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
118	20240607	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	20	2	0.45	35327635	7988	20.46	4405	4460	4400	5720	3085	4405	4422.59	1.65	0	-810	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	681	-3.95	0.51	12	0.05	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
119	20240607	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	20	2	0.45	16913940	3819	9.78	4405	4460	4400	5720	3085	4405	4428.89	1.65	0	-49	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	681	-3.95	0.51	12	0.02	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
120	20240607	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	45	2	1.02	10711255	2418	6.19	4405	4460	4400	5720	3085	4405	4429.80	1.65	0	12	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	685	-3.97	0.51	12	0.02	-1120.00	8731.00	6890	20230816	-35.41	3990	20240403	11.53	4820	-7.68	20240215	3990	11.53	20240403	6890	-35.41	20230816	3990	11.53	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
121	20240607	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	15	2	0.34	1480395	335	0.86	4405	4425	4405	5720	3085	4405	4419.09	1.65	0	-111	4618	4511	4423	4316	4228	4467	4272	77	1315	500	3170	5	1	15391605	680	-3.95	0.51	12	0.00	-1120.00	8731.00	6890	20230816	-35.85	3990	20240403	10.78	4820	-8.30	20240215	3990	10.78	20240403	6890	-35.85	20230816	3990	10.78	20240403	0.29	N	067170	500	76 억		254547	N	N	0	N	00	N
122	20240605	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-100	5	-2.22	171601350	38710	129.33	4500	4530	4335	5850	3155	4505	4433.07	1.67	0	-1776	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	678	-3.93	0.50	12	0.25	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
123	20240605	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-55	5	-1.22	141129090	31740	106.04	4500	4530	4390	5850	3155	4505	4446.41	1.67	0	-2617	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	685	-3.97	0.51	12	0.21	-1120.00	8731.00	6890	20230816	-35.41	3990	20240403	11.53	4820	-7.68	20240215	3990	11.53	20240403	6890	-35.41	20230816	3990	11.53	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
124	20240605	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-45	5	-1.00	86845290	19432	64.92	4500	4530	4400	5850	3155	4505	4469.19	1.67	0	-2729	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	686	-3.98	0.51	12	0.13	-1120.00	8731.00	6890	20230816	-35.27	3990	20240403	11.78	4820	-7.47	20240215	3990	11.78	20240403	6890	-35.27	20230816	3990	11.78	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
125	20240605	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-15	5	-0.33	81168630	18158	60.67	4500	4530	4400	5850	3155	4505	4470.13	1.67	0	-2530	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	691	-4.01	0.51	12	0.12	-1120.00	8731.00	6890	20230816	-34.83	3990	20240403	12.53	4820	-6.85	20240215	3990	12.53	20240403	6890	-34.83	20230816	3990	12.53	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
126	20240605	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-75	5	-1.66	69178860	15454	51.63	4500	4530	4400	5850	3155	4505	4476.44	1.67	0	-2538	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	682	-3.96	0.51	12	0.10	-1120.00	8731.00	6890	20230816	-35.70	3990	20240403	11.03	4820	-8.09	20240215	3990	11.03	20240403	6890	-35.70	20230816	3990	11.03	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
127	20240605	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-40	5	-0.89	57962415	12929	43.20	4500	4530	4400	5850	3155	4505	4483.13	1.67	0	-2590	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	687	-3.99	0.51	12	0.08	-1120.00	8731.00	6890	20230816	-35.20	3990	20240403	11.90	4820	-7.37	20240215	3990	11.90	20240403	6890	-35.20	20230816	3990	11.90	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
128	20240605	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	5	2	0.11	34938765	7783	26.00	4500	4530	4400	5850	3155	4505	4489.11	1.67	0	-2302	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	694	-4.03	0.52	12	0.05	-1120.00	8731.00	6890	20230816	-34.54	3990	20240403	13.03	4820	-6.43	20240215	3990	13.03	20240403	6890	-34.54	20230816	3990	13.03	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
129	20240605	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	0	3	0.00	7699300	1710	5.71	4500	4505	4500	5850	3155	4505	4502.51	1.67	0	-58	4578	4541	4468	4431	4358	4560	4450	77	1345	500	3240	5	1	15391605	693	-4.02	0.52	12	0.01	-1120.00	8731.00	6890	20230816	-34.62	3990	20240403	12.91	4820	-6.54	20240215	3990	12.91	20240403	6890	-34.62	20230816	3990	12.91	20240403	0.29	N	067170	500	76 억		256325	N	N	0	N	00	N
130	20240604	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	65	2	1.46	133940635	29930	36.52	4435	4505	4395	5770	3110	4440	4475.13	1.67	0	-919	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	693	-4.02	0.52	12	0.19	-1120.00	8731.00	6890	20230816	-34.62	3990	20240403	12.91	4820	-6.54	20240215	3990	12.91	20240403	6890	-34.62	20230816	3990	12.91	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
131	20240604	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	55	2	1.24	111727955	24990	30.50	4435	4500	4395	5770	3110	4440	4470.91	1.67	0	-817	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	692	-4.01	0.51	12	0.16	-1120.00	8731.00	6890	20230816	-34.76	3990	20240403	12.66	4820	-6.74	20240215	3990	12.66	20240403	6890	-34.76	20230816	3990	12.66	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
132	20240604	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	30	2	0.68	76100400	17051	20.81	4435	4500	4395	5770	3110	4440	4463.10	1.67	0	-791	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	688	-3.99	0.51	12	0.11	-1120.00	8731.00	6890	20230816	-35.12	3990	20240403	12.03	4820	-7.26	20240215	3990	12.03	20240403	6890	-35.12	20230816	3990	12.03	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
133	20240604	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	25	2	0.56	51628315	11587	14.14	4435	4500	4395	5770	3110	4440	4455.71	1.67	0	-1023	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	687	-3.99	0.51	12	0.08	-1120.00	8731.00	6890	20230816	-35.20	3990	20240403	11.90	4820	-7.37	20240215	3990	11.90	20240403	6890	-35.20	20230816	3990	11.90	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
134	20240604	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	35	2	0.79	47160140	10588	12.92	4435	4500	4395	5770	3110	4440	4454.11	1.67	0	-1010	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	689	-4.00	0.51	12	0.07	-1120.00	8731.00	6890	20230816	-35.05	3990	20240403	12.16	4820	-7.16	20240215	3990	12.16	20240403	6890	-35.05	20230816	3990	12.16	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
135	20240604	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	50	2	1.13	44271120	9943	12.13	4435	4500	4395	5770	3110	4440	4452.49	1.67	0	-1004	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	691	-4.01	0.51	12	0.06	-1120.00	8731.00	6890	20230816	-34.83	3990	20240403	12.53	4820	-6.85	20240215	3990	12.53	20240403	6890	-34.83	20230816	3990	12.53	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
136	20240604	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	5	2	0.11	18768390	4248	5.18	4435	4450	4395	5770	3110	4440	4418.17	1.67	0	-569	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	684	-3.97	0.51	12	0.03	-1120.00	8731.00	6890	20230816	-35.49	3990	20240403	11.40	4820	-7.78	20240215	3990	11.40	20240403	6890	-35.49	20230816	3990	11.40	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
137	20240604	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-35	5	-0.79	3166330	716	0.87	4435	4435	4405	5770	3110	4440	4422.25	1.67	0	-122	4686	4562	4456	4332	4226	4510	4280	77	1330	500	3190	5	1	15391605	678	-3.93	0.50	12	0.00	-1120.00	8731.00	6890	20230816	-36.07	3990	20240403	10.40	4820	-8.61	20240215	3990	10.40	20240403	6890	-36.07	20230816	3990	10.40	20240403	0.29	N	067170	500	76 억		257183	N	N	0	N	00	N
138	20240603	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-110	5	-2.42	362138595	81490	70.61	4545	4580	4350	5910	3185	4550	4443.96	1.57	0	15737	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	683	-3.96	0.51	12	0.53	-1120.00	8731.00	6890	20230816	-35.56	3990	20240403	11.28	4820	-7.88	20240215	3990	11.28	20240403	6890	-35.56	20230816	3990	11.28	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
139	20240603	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-120	5	-2.64	353132920	79445	68.84	4545	4580	4350	5910	3185	4550	4445.00	1.57	0	16001	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	682	-3.96	0.51	12	0.52	-1120.00	8731.00	6890	20230816	-35.70	3990	20240403	11.03	4820	-8.09	20240215	3990	11.03	20240403	6890	-35.70	20230816	3990	11.03	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
140	20240603	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-125	5	-2.75	334176080	75148	65.12	4545	4580	4350	5910	3185	4550	4446.91	1.57	0	17659	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	681	-3.95	0.51	12	0.49	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
141	20240603	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-165	5	-3.63	320448430	72029	62.41	4545	4580	4350	5910	3185	4550	4448.88	1.57	0	17630	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	675	-3.92	0.50	12	0.47	-1120.00	8731.00	6890	20230816	-36.36	3990	20240403	9.90	4820	-9.02	20240215	3990	9.90	20240403	6890	-36.36	20230816	3990	9.90	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
142	20240603	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-125	5	-2.75	237269480	53051	45.97	4545	4580	4350	5910	3185	4550	4472.48	1.57	0	13563	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	681	-3.95	0.51	12	0.34	-1120.00	8731.00	6890	20230816	-35.78	3990	20240403	10.90	4820	-8.20	20240215	3990	10.90	20240403	6890	-35.78	20230816	3990	10.90	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
143	20240603	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-120	5	-2.64	196227215	43808	37.96	4545	4580	4350	5910	3185	4550	4479.26	1.57	0	10811	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	682	-3.96	0.51	12	0.28	-1120.00	8731.00	6890	20230816	-35.70	3990	20240403	11.03	4820	-8.09	20240215	3990	11.03	20240403	6890	-35.70	20230816	3990	11.03	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
144	20240603	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-30	5	-0.66	36032475	7940	6.88	4545	4580	4515	5910	3185	4550	4538.10	1.57	0	1830	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	696	-4.04	0.52	12	0.05	-1120.00	8731.00	6890	20230816	-34.40	3990	20240403	13.28	4820	-6.22	20240215	3990	13.28	20240403	6890	-34.40	20230816	3990	13.28	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N
145	20240603	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-5	5	-0.11	10999970	2420	2.10	4545	4550	4540	5910	3185	4550	4545.44	1.57	0	530	4933	4741	4623	4431	4313	4682	4372	77	1360	500	3270	5	1	15391605	700	-4.06	0.52	12	0.02	-1120.00	8731.00	6890	20230816	-34.03	3990	20240403	13.91	4820	-5.71	20240215	3990	13.91	20240403	6890	-34.03	20230816	3990	13.91	20240403	0.29	N	067170	500	76 억		241446	N	N	0	N	00	N