KissMeData/067390/price/prices-20240801.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	20240830	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	3	2	0.50	98522781	165578	118.20	598	604	588	776	418	597	595.02	0.53	0	7048	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2052	-0.58	0.86	12	0.05	-1029.00	697.00	3930	20230920	-84.73	534	20240625	12.36	2605	-76.97	20240103	534	12.36	20240625	3930	-84.73	20230920	534	12.36	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
3	20240830	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	4	2	0.67	97976781	164668	117.55	598	604	588	776	418	597	595.00	0.53	0	7145	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2056	-0.58	0.86	12	0.05	-1029.00	697.00	3930	20230920	-84.71	534	20240625	12.55	2605	-76.93	20240103	534	12.55	20240625	3930	-84.71	20230920	534	12.55	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
4	20240830	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	3	2	0.50	77391173	130298	93.01	598	604	588	776	418	597	593.96	0.53	0	217	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2052	-0.58	0.86	12	0.04	-1029.00	697.00	3930	20230920	-84.73	534	20240625	12.36	2605	-76.97	20240103	534	12.36	20240625	3930	-84.73	20230920	534	12.36	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
5	20240830	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	3	2	0.50	65816475	110961	79.21	598	604	588	776	418	597	593.15	0.53	0	-22	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2052	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.73	534	20240625	12.36	2605	-76.97	20240103	534	12.36	20240625	3930	-84.73	20230920	534	12.36	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
6	20240830	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	0	3	0.00	60990980	102900	73.45	598	604	588	776	418	597	592.72	0.53	0	1740	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2042	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.81	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	3930	-84.81	20230920	534	11.80	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
7	20240830	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	-2	5	-0.34	51038695	86235	61.56	598	604	588	776	418	597	591.86	0.53	0	10116	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2035	-0.58	0.85	12	0.03	-1029.00	697.00	3930	20230920	-84.86	534	20240625	11.42	2605	-77.16	20240103	534	11.42	20240625	3930	-84.86	20230920	534	11.42	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
8	20240830	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-3	5	-0.50	40065258	67750	48.36	598	604	588	776	418	597	591.37	0.53	0	10214	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2032	-0.58	0.85	12	0.02	-1029.00	697.00	3930	20230920	-84.89	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	3930	-84.89	20230920	534	11.24	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
9	20240830	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	1	2	0.17	425101	711	0.51	598	604	596	776	418	597	597.89	0.53	0	137	611	604	598	591	585	601	588	1713	179	500	350	1	1	342049850	2045	-0.58	0.86	12	0.00	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1712 억		1809895	N	N	0	N	00	N
10	20240829	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-2	5	-0.33	83482868	140079	39.78	605	605	592	778	420	599	595.97	0.54	0	-27365	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2042	-0.58	0.86	12	0.04	-1029.00	697.00	3930	20230920	-84.81	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	3930	-84.81	20230920	534	11.80	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
11	20240829	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	-1	5	-0.17	68566354	115006	32.66	605	605	592	778	420	599	596.20	0.54	0	-26315	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2045	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
12	20240829	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-3	5	-0.50	65583823	110015	31.24	605	605	592	778	420	599	596.14	0.54	0	-23452	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2038	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.83	534	20240625	11.61	2605	-77.12	20240103	534	11.61	20240625	3930	-84.83	20230920	534	11.61	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
13	20240829	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-2	5	-0.33	61366234	102951	29.23	605	605	592	778	420	599	596.07	0.54	0	-19857	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2042	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.81	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	3930	-84.81	20230920	534	11.80	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
14	20240829	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-2	5	-0.33	42896306	72017	20.45	605	605	592	778	420	599	595.64	0.54	0	-11911	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2042	-0.58	0.86	12	0.02	-1029.00	697.00	3930	20230920	-84.81	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	3930	-84.81	20230920	534	11.80	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
15	20240829	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	-1	5	-0.17	40075620	67295	19.11	605	605	592	778	420	599	595.52	0.54	0	-7942	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2045	-0.58	0.86	12	0.02	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
16	20240829	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	-4	5	-0.67	20222181	33961	9.64	605	605	592	778	420	599	595.45	0.54	0	-1801	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2035	-0.58	0.85	12	0.01	-1029.00	697.00	3930	20230920	-84.86	534	20240625	11.42	2605	-77.16	20240103	534	11.42	20240625	3930	-84.86	20230920	534	11.42	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
17	20240829	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	4	2	0.67	531020	885	0.25	605	605	599	778	420	599	600.02	0.54	0	143	622	610	603	591	584	607	588	1712	179	500	350	1	1	341992149	2062	-0.59	0.87	12	0.00	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1712 억		1837260	N	N	0	N	00	N
18	20240828	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-13	5	-2.12	211635919	352153	218.70	605	615	596	795	429	612	600.98	0.56	0	-77744	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2049	-0.58	0.86	12	0.10	-1029.00	697.00	3930	20230920	-84.76	534	20240625	12.17	2605	-77.01	20240103	534	12.17	20240625	3930	-84.76	20230920	534	12.17	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
19	20240828	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-13	5	-2.12	177175414	294445	182.86	605	615	596	795	429	612	601.73	0.56	0	-76708	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2049	-0.58	0.86	12	0.09	-1029.00	697.00	3930	20230920	-84.76	534	20240625	12.17	2605	-77.01	20240103	534	12.17	20240625	3930	-84.76	20230920	534	12.17	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
20	20240828	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	-12	5	-1.96	158966818	264033	163.98	605	615	596	795	429	612	602.07	0.56	0	-54527	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2052	-0.58	0.86	12	0.08	-1029.00	697.00	3930	20230920	-84.73	534	20240625	12.36	2605	-76.97	20240103	534	12.36	20240625	3930	-84.73	20230920	534	12.36	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
21	20240828	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	-8	5	-1.31	103380649	171263	106.36	605	615	600	795	429	612	603.64	0.56	0	2682	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2066	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.63	534	20240625	13.11	2605	-76.81	20240103	534	13.11	20240625	3930	-84.63	20230920	534	13.11	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
22	20240828	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	-8	5	-1.31	101273100	167764	104.19	605	615	600	795	429	612	603.66	0.56	0	3031	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2066	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.63	534	20240625	13.11	2605	-76.81	20240103	534	13.11	20240625	3930	-84.63	20230920	534	13.11	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
23	20240828	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	-6	5	-0.98	91061489	150813	93.66	605	615	600	795	429	612	603.80	0.56	0	4816	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2072	-0.59	0.87	12	0.04	-1029.00	697.00	3930	20230920	-84.58	534	20240625	13.48	2605	-76.74	20240103	534	13.48	20240625	3930	-84.58	20230920	534	13.48	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
24	20240828	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	-6	5	-0.98	87089763	144277	89.60	605	615	600	795	429	612	603.63	0.56	0	5023	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2072	-0.59	0.87	12	0.04	-1029.00	697.00	3930	20230920	-84.58	534	20240625	13.48	2605	-76.74	20240103	534	13.48	20240625	3930	-84.58	20230920	534	13.48	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
25	20240828	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	2	2	0.33	3903161	6443	4.00	605	615	605	795	429	612	605.80	0.56	0	555	626	618	609	601	592	623	606	1712	183	500	360	1	1	341992149	2100	-0.60	0.88	12	0.00	-1029.00	697.00	3930	20230920	-84.38	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	3930	-84.38	20230920	534	14.98	20240625	0.00	N	067390	500	1712 억		1912928	N	N	0	N	00	N
26	20240827	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	4	2	0.66	96744005	159772	67.24	603	617	600	790	426	608	605.51	0.56	0	-102	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2093	-0.59	0.88	12	0.05	-1029.00	697.00	3930	20230920	-84.43	534	20240625	14.61	2605	-76.51	20240103	534	14.61	20240625	3930	-84.43	20230920	534	14.61	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
27	20240827	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	5	2	0.82	95805701	158239	66.59	603	617	600	790	426	608	605.45	0.56	0	-484	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2096	-0.60	0.88	12	0.05	-1029.00	697.00	3930	20230920	-84.40	534	20240625	14.79	2605	-76.47	20240103	534	14.79	20240625	3930	-84.40	20230920	534	14.79	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
28	20240827	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	611	3	2	0.49	91160583	150660	63.40	603	617	600	790	426	608	605.07	0.56	0	-1883	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2090	-0.59	0.88	12	0.04	-1029.00	697.00	3930	20230920	-84.45	534	20240625	14.42	2605	-76.55	20240103	534	14.42	20240625	3930	-84.45	20230920	534	14.42	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
29	20240827	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	5	2	0.82	88839761	146857	61.80	603	617	600	790	426	608	604.94	0.56	0	-1923	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2096	-0.60	0.88	12	0.04	-1029.00	697.00	3930	20230920	-84.40	534	20240625	14.79	2605	-76.47	20240103	534	14.79	20240625	3930	-84.40	20230920	534	14.79	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
30	20240827	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	6	2	0.99	87818580	145185	61.10	603	617	600	790	426	608	604.87	0.56	0	-3429	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2100	-0.60	0.88	12	0.04	-1029.00	697.00	3930	20230920	-84.38	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	3930	-84.38	20230920	534	14.98	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
31	20240827	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	-3	5	-0.49	80555643	133310	56.10	603	617	600	790	426	608	604.27	0.56	0	-3138	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2069	-0.59	0.87	12	0.04	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
32	20240827	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	1	2	0.16	54558499	90267	37.99	603	617	600	790	426	608	604.41	0.56	0	2631	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2083	-0.59	0.87	12	0.03	-1029.00	697.00	3930	20230920	-84.50	534	20240625	14.04	2605	-76.62	20240103	534	14.04	20240625	3930	-84.50	20230920	534	14.04	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
33	20240827	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	611	3	2	0.49	15305811	25266	10.63	603	617	602	790	426	608	605.79	0.56	0	-2947	621	614	611	604	601	613	603	1712	182	500	360	1	1	341992149	2090	-0.59	0.88	12	0.01	-1029.00	697.00	3930	20230920	-84.45	534	20240625	14.42	2605	-76.55	20240103	534	14.42	20240625	3930	-84.45	20230920	534	14.42	20240625	0.00	N	067390	500	1712 억		1912866	N	N	0	N	00	N
34	20240826	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	-10	5	-1.62	145162562	237311	67.41	612	618	608	803	433	618	611.70	0.55	0	16797	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2079	-0.59	0.87	12	0.07	-1029.00	697.00	3930	20230920	-84.53	534	20240625	13.86	2605	-76.66	20240103	534	13.86	20240625	3930	-84.53	20230920	534	13.86	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
35	20240826	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	-5	5	-0.81	136170907	222533	63.21	612	618	608	803	433	618	611.91	0.55	0	17849	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2096	-0.60	0.88	12	0.07	-1029.00	697.00	3930	20230920	-84.40	534	20240625	14.79	2605	-76.47	20240103	534	14.79	20240625	3930	-84.40	20230920	534	14.79	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
36	20240826	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	-6	5	-0.97	115162184	188107	53.44	612	618	608	803	433	618	612.22	0.55	0	26514	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2093	-0.59	0.88	12	0.06	-1029.00	697.00	3930	20230920	-84.43	534	20240625	14.61	2605	-76.51	20240103	534	14.61	20240625	3930	-84.43	20230920	534	14.61	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
37	20240826	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	-4	5	-0.65	101627101	165989	47.15	612	618	608	803	433	618	612.25	0.55	0	31860	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2100	-0.60	0.88	12	0.05	-1029.00	697.00	3930	20230920	-84.38	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	3930	-84.38	20230920	534	14.98	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
38	20240826	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	-3	5	-0.49	92530177	151121	42.93	612	618	608	803	433	618	612.29	0.55	0	37759	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2103	-0.60	0.88	12	0.04	-1029.00	697.00	3930	20230920	-84.35	534	20240625	15.17	2605	-76.39	20240103	534	15.17	20240625	3930	-84.35	20230920	534	15.17	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
39	20240826	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	-3	5	-0.49	85812330	140169	39.82	612	618	608	803	433	618	612.21	0.55	0	38725	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2103	-0.60	0.88	12	0.04	-1029.00	697.00	3930	20230920	-84.35	534	20240625	15.17	2605	-76.39	20240103	534	15.17	20240625	3930	-84.35	20230920	534	15.17	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
40	20240826	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	-1	5	-0.16	80772235	131957	37.48	612	618	608	803	433	618	612.11	0.55	0	44021	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2110	-0.60	0.89	12	0.04	-1029.00	697.00	3930	20230920	-84.30	534	20240625	15.54	2605	-76.31	20240103	534	15.54	20240625	3930	-84.30	20230920	534	15.54	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
41	20240826	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	-1	5	-0.16	28738285	46871	13.31	612	618	610	803	433	618	613.14	0.55	0	27459	642	630	617	605	592	623	598	1712	185	500	370	1	1	341992149	2110	-0.60	0.89	12	0.01	-1029.00	697.00	3930	20230920	-84.30	534	20240625	15.54	2605	-76.31	20240103	534	15.54	20240625	3930	-84.30	20230920	534	15.54	20240625	0.00	N	067390	500	1712 억		1895617	N	N	0	N	00	N
42	20240823	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	-11	5	-1.75	214395151	349855	67.93	629	629	604	817	441	629	612.79	0.55	0	15880	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2114	-0.60	0.89	12	0.10	-1029.00	697.00	3930	20230920	-84.27	534	20240625	15.73	2605	-76.28	20240103	534	15.73	20240625	3930	-84.27	20230920	534	15.73	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
43	20240823	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-8	5	-1.27	205748104	335865	65.21	629	629	604	817	441	629	612.59	0.55	0	23983	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2124	-0.60	0.89	12	0.10	-1029.00	697.00	3930	20230920	-84.20	534	20240625	16.29	2605	-76.16	20240103	534	16.29	20240625	3930	-84.20	20230920	534	16.29	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
44	20240823	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	616	-13	5	-2.07	193325874	315735	61.30	629	629	604	817	441	629	612.30	0.55	0	27855	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2107	-0.60	0.88	12	0.09	-1029.00	697.00	3930	20230920	-84.33	534	20240625	15.36	2605	-76.35	20240103	534	15.36	20240625	3930	-84.33	20230920	534	15.36	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
45	20240823	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	-11	5	-1.75	162126924	265038	51.46	629	629	604	817	441	629	611.71	0.55	0	29581	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2114	-0.60	0.89	12	0.08	-1029.00	697.00	3930	20230920	-84.27	534	20240625	15.73	2605	-76.28	20240103	534	15.73	20240625	3930	-84.27	20230920	534	15.73	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
46	20240823	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	-12	5	-1.91	139935153	229093	44.48	629	629	604	817	441	629	610.82	0.55	0	38688	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2110	-0.60	0.89	12	0.07	-1029.00	697.00	3930	20230920	-84.30	534	20240625	15.54	2605	-76.31	20240103	534	15.54	20240625	3930	-84.30	20230920	534	15.54	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
47	20240823	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	-17	5	-2.70	123259747	201894	39.20	629	629	604	817	441	629	610.52	0.55	0	44942	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2093	-0.59	0.88	12	0.06	-1029.00	697.00	3930	20230920	-84.43	534	20240625	14.61	2605	-76.51	20240103	534	14.61	20240625	3930	-84.43	20230920	534	14.61	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
48	20240823	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-8	5	-1.27	17051480	27405	5.32	629	629	617	817	441	629	622.20	0.55	0	-1947	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2124	-0.60	0.89	12	0.01	-1029.00	697.00	3930	20230920	-84.20	534	20240625	16.29	2605	-76.16	20240103	534	16.29	20240625	3930	-84.20	20230920	534	16.29	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
49	20240823	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	624	-5	5	-0.79	6443782	10330	2.01	629	629	621	817	441	629	623.79	0.55	0	1770	661	644	628	611	595	637	604	1712	188	500	370	1	1	341992149	2134	-0.61	0.90	12	0.00	-1029.00	697.00	3930	20230920	-84.12	534	20240625	16.85	2605	-76.05	20240103	534	16.85	20240625	3930	-84.12	20230920	534	16.85	20240625	0.00	N	067390	500	1712 억		1877674	N	N	0	N	00	N
50	20240822	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	629	-10	5	-1.56	322275054	514421	53.93	633	645	612	830	448	639	626.48	0.61	0	-122990	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2071	-0.61	0.90	12	0.16	-1029.00	697.00	3930	20230920	-83.99	534	20240625	17.79	2605	-75.85	20240103	534	17.79	20240625	3930	-83.99	20230920	534	17.79	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
51	20240822	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	625	-14	5	-2.19	303213834	484015	50.75	633	645	612	830	448	639	626.46	0.61	0	-111778	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2058	-0.61	0.90	12	0.15	-1029.00	697.00	3930	20230920	-84.10	534	20240625	17.04	2605	-76.01	20240103	534	17.04	20240625	3930	-84.10	20230920	534	17.04	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
52	20240822	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	-20	5	-3.13	278524359	444342	46.59	633	645	612	830	448	639	626.82	0.61	0	-101807	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2038	-0.60	0.89	12	0.13	-1029.00	697.00	3930	20230920	-84.25	534	20240625	15.92	2605	-76.24	20240103	534	15.92	20240625	3930	-84.25	20230920	534	15.92	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
53	20240822	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	622	-17	5	-2.66	257458262	410104	43.00	633	645	616	830	448	639	627.79	0.61	0	-97910	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2048	-0.60	0.89	12	0.12	-1029.00	697.00	3930	20230920	-84.17	534	20240625	16.48	2605	-76.12	20240103	534	16.48	20240625	3930	-84.17	20230920	534	16.48	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
54	20240822	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-18	5	-2.82	232280953	369339	38.72	633	645	616	830	448	639	628.91	0.61	0	-94657	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2044	-0.60	0.89	12	0.11	-1029.00	697.00	3930	20230920	-84.20	534	20240625	16.29	2605	-76.16	20240103	534	16.29	20240625	3930	-84.20	20230920	534	16.29	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
55	20240822	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	-19	5	-2.97	212242372	336954	35.33	633	645	616	830	448	639	629.89	0.61	0	-77096	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2041	-0.60	0.89	12	0.10	-1029.00	697.00	3930	20230920	-84.22	534	20240625	16.10	2605	-76.20	20240103	534	16.10	20240625	3930	-84.22	20230920	534	16.10	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
56	20240822	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	-21	5	-3.29	163502504	258503	27.10	633	645	617	830	448	639	632.50	0.61	0	-30354	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2035	-0.60	0.89	12	0.08	-1029.00	697.00	3930	20230920	-84.27	534	20240625	15.73	2605	-76.28	20240103	534	15.73	20240625	3930	-84.27	20230920	534	15.73	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
57	20240822	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	636	-3	5	-0.47	11882497	18748	1.97	633	640	632	830	448	639	633.80	0.61	0	2910	671	654	628	611	585	663	620	1649	191	500	380	1	1	329218149	2094	-0.62	0.91	12	0.01	-1029.00	697.00	3930	20230920	-83.82	534	20240625	19.10	2605	-75.59	20240103	534	19.10	20240625	3930	-83.82	20230920	534	19.10	20240625	0.00	N	067390	500	1648 억		1999896	N	N	0	N	00	N
58	20240821	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	639	29	2	4.75	597549223	951768	221.18	613	645	602	793	427	610	627.82	0.57	0	119953	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2104	-0.62	0.92	12	0.29	-1029.00	697.00	3930	20230920	-83.74	534	20240625	19.66	2605	-75.47	20240103	534	19.66	20240625	3930	-83.74	20230920	534	19.66	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
59	20240821	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	633	23	2	3.77	519683104	829650	192.80	613	645	602	793	427	610	626.39	0.57	0	117789	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2084	-0.62	0.91	12	0.25	-1029.00	697.00	3930	20230920	-83.89	534	20240625	18.54	2605	-75.70	20240103	534	18.54	20240625	3930	-83.89	20230920	534	18.54	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
60	20240821	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	11	2	1.80	453671960	724751	168.43	613	645	602	793	427	610	625.97	0.57	0	121150	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2044	-0.60	0.89	12	0.22	-1029.00	697.00	3930	20230920	-84.20	534	20240625	16.29	2605	-76.16	20240103	534	16.29	20240625	3930	-84.20	20230920	534	16.29	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
61	20240821	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	616	6	2	0.98	424729654	677884	157.53	613	645	602	793	427	610	626.55	0.57	0	106213	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2028	-0.60	0.88	12	0.21	-1029.00	697.00	3930	20230920	-84.33	534	20240625	15.36	2605	-76.35	20240103	534	15.36	20240625	3930	-84.33	20230920	534	15.36	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
62	20240821	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	5	2	0.82	400247926	638037	148.27	613	645	602	793	427	610	627.31	0.57	0	101106	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2025	-0.60	0.88	12	0.19	-1029.00	697.00	3930	20230920	-84.35	534	20240625	15.17	2605	-76.39	20240103	534	15.17	20240625	3930	-84.35	20230920	534	15.17	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
63	20240821	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	4	2	0.66	384098129	611809	142.18	613	645	602	793	427	610	627.81	0.57	0	105022	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2021	-0.60	0.88	12	0.19	-1029.00	697.00	3930	20230920	-84.38	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	3930	-84.38	20230920	534	14.98	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
64	20240821	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	626	16	2	2.62	280240679	443007	102.95	613	645	602	793	427	610	632.59	0.57	0	79817	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2061	-0.61	0.90	12	0.13	-1029.00	697.00	3930	20230920	-84.07	534	20240625	17.23	2605	-75.97	20240103	534	17.23	20240625	3930	-84.07	20230920	534	17.23	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
65	20240821	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	-2	5	-0.33	12024642	19844	4.61	613	619	602	793	427	610	605.96	0.57	0	5151	626	617	603	594	580	622	599	1649	183	500	360	1	1	329218149	2002	-0.59	0.87	12	0.01	-1029.00	697.00	3930	20230920	-84.53	534	20240625	13.86	2605	-76.66	20240103	534	13.86	20240625	3930	-84.53	20230920	534	13.86	20240625	0.00	N	067390	500	1648 억		1883163	N	N	0	N	00	N
66	20240820	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	10	2	1.67	258536390	429151	168.26	608	612	589	780	420	600	602.44	0.54	0	109876	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	2008	-0.59	0.88	12	0.13	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
67	20240820	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	611	11	2	1.83	246516209	409467	160.54	608	612	589	780	420	600	602.04	0.54	0	103769	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	2012	-0.59	0.88	12	0.12	-1029.00	697.00	3930	20230920	-84.45	534	20240625	14.42	2605	-76.55	20240103	534	14.42	20240625	3930	-84.45	20230920	534	14.42	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
68	20240820	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	6	2	1.00	193430720	322259	126.35	608	610	589	780	420	600	600.23	0.54	0	53095	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	1995	-0.59	0.87	12	0.10	-1029.00	697.00	3930	20230920	-84.58	534	20240625	13.48	2605	-76.74	20240103	534	13.48	20240625	3930	-84.58	20230920	534	13.48	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
69	20240820	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	7	2	1.17	183629666	306042	119.99	608	610	589	780	420	600	600.01	0.54	0	51735	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	1998	-0.59	0.87	12	0.09	-1029.00	697.00	3930	20230920	-84.55	534	20240625	13.67	2605	-76.70	20240103	534	13.67	20240625	3930	-84.55	20230920	534	13.67	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
70	20240820	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	9	2	1.50	171831368	286620	112.38	608	610	589	780	420	600	599.51	0.54	0	46373	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	2005	-0.59	0.87	12	0.09	-1029.00	697.00	3930	20230920	-84.50	534	20240625	14.04	2605	-76.62	20240103	534	14.04	20240625	3930	-84.50	20230920	534	14.04	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
71	20240820	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	5	2	0.83	151259962	252668	99.06	608	609	589	780	420	600	598.65	0.54	0	26439	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	1992	-0.59	0.87	12	0.08	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
72	20240820	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-4	5	-0.67	111565715	186632	73.17	608	609	589	780	420	600	597.78	0.54	0	19150	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	1962	-0.58	0.86	12	0.06	-1029.00	697.00	3930	20230920	-84.83	534	20240625	11.61	2605	-77.12	20240103	534	11.61	20240625	3930	-84.83	20230920	534	11.61	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
73	20240820	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	7	2	1.17	1288447	2121	0.83	608	608	602	780	420	600	607.47	0.54	0	-171	614	607	602	595	590	610	598	1649	180	500	360	1	1	329218149	1998	-0.59	0.87	12	0.00	-1029.00	697.00	3930	20230920	-84.55	534	20240625	13.67	2605	-76.70	20240103	534	13.67	20240625	3930	-84.55	20230920	534	13.67	20240625	0.00	N	067390	500	1648 억		1775626	N	N	0	N	00	N
74	20240819	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	-4	5	-0.66	152571231	253076	73.03	597	609	597	785	423	604	602.87	0.54	0	5728	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1973	-0.58	0.86	12	0.08	-1029.00	697.00	3930	20230920	-84.73	534	20240625	12.36	2605	-76.97	20240103	534	12.36	20240625	3930	-84.73	20230920	534	12.36	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
75	20240819	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	-1	5	-0.17	142374569	236079	68.12	597	609	597	785	423	604	603.08	0.54	0	4505	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1983	-0.59	0.87	12	0.07	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
76	20240819	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	-1	5	-0.17	128192640	212484	61.32	597	609	597	785	423	604	603.30	0.54	0	5747	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1983	-0.59	0.87	12	0.06	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
77	20240819	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	0	3	0.00	96864870	160381	46.28	597	609	597	785	423	604	603.97	0.54	0	2389	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1986	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.63	534	20240625	13.11	2605	-76.81	20240103	534	13.11	20240625	3930	-84.63	20230920	534	13.11	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
78	20240819	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	1	2	0.17	68788746	114014	32.90	597	609	597	785	423	604	603.34	0.54	0	7226	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1989	-0.59	0.87	12	0.03	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
79	20240819	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	3	2	0.50	45772632	75799	21.87	597	609	597	785	423	604	603.87	0.54	0	12105	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1996	-0.59	0.87	12	0.02	-1029.00	697.00	3930	20230920	-84.55	534	20240625	13.67	2605	-76.70	20240103	534	13.67	20240625	3930	-84.55	20230920	534	13.67	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
80	20240819	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	5	2	0.83	33135102	54918	15.85	597	609	597	785	423	604	603.36	0.54	0	15218	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	2003	-0.59	0.87	12	0.02	-1029.00	697.00	3930	20230920	-84.50	534	20240625	14.04	2605	-76.62	20240103	534	14.04	20240625	3930	-84.50	20230920	534	14.04	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
81	20240819	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	1	2	0.17	14808355	24699	7.13	597	607	597	785	423	604	599.55	0.54	0	11245	622	612	606	596	590	610	594	1647	181	500	360	1	1	328841506	1989	-0.59	0.87	12	0.01	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1646 억		1769898	N	N	0	N	00	N
82	20240816	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	1	2	0.17	204432447	335746	118.66	611	616	600	783	423	603	608.96	0.53	0	17215	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	1986	-0.59	0.87	12	0.10	-1029.00	697.00	3930	20230920	-84.63	534	20240625	13.11	2605	-76.81	20240103	534	13.11	20240625	3930	-84.63	20230920	534	13.11	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
83	20240816	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	6	2	1.00	196295390	322285	113.91	611	616	600	783	423	603	609.07	0.53	0	13120	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	2003	-0.59	0.87	12	0.10	-1029.00	697.00	3930	20230920	-84.50	534	20240625	14.04	2605	-76.62	20240103	534	14.04	20240625	3930	-84.50	20230920	534	14.04	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
84	20240816	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	10	2	1.66	183424334	301062	106.41	611	616	600	783	423	603	609.26	0.53	0	11407	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	2016	-0.60	0.88	12	0.09	-1029.00	697.00	3930	20230920	-84.40	534	20240625	14.79	2605	-76.47	20240103	534	14.79	20240625	3930	-84.40	20230920	534	14.79	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
85	20240816	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	0	3	0.00	146779687	241003	85.18	611	616	600	783	423	603	609.04	0.53	0	-12866	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	1983	-0.59	0.87	12	0.07	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
86	20240816	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	6	2	1.00	117118972	192038	67.87	611	616	600	783	423	603	609.87	0.53	0	-15069	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	2003	-0.59	0.87	12	0.06	-1029.00	697.00	3930	20230920	-84.50	534	20240625	14.04	2605	-76.62	20240103	534	14.04	20240625	3930	-84.50	20230920	534	14.04	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
87	20240816	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	4	2	0.66	99748806	163379	57.74	611	616	600	783	423	603	610.54	0.53	0	-12296	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	1996	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.55	534	20240625	13.67	2605	-76.70	20240103	534	13.67	20240625	3930	-84.55	20230920	534	13.67	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
88	20240816	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	12	2	1.99	81157374	132882	46.97	611	616	600	783	423	603	610.75	0.53	0	-15048	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	2022	-0.60	0.88	12	0.04	-1029.00	697.00	3930	20230920	-84.35	534	20240625	15.17	2605	-76.39	20240103	534	15.17	20240625	3930	-84.35	20230920	534	15.17	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
89	20240816	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	7	2	1.16	3086917	5060	1.79	611	612	606	783	423	603	610.06	0.53	0	-1343	623	612	605	594	587	618	600	1647	180	500	360	1	1	328841506	2006	-0.59	0.88	12	0.00	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1646 억		1751874	N	N	0	N	00	N
90	20240814	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	1	2	0.17	171718521	282181	160.07	598	616	598	782	422	602	608.55	0.52	0	43716	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	1983	-0.59	0.87	12	0.09	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
91	20240814	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	3	2	0.50	158116499	259649	147.29	598	616	598	782	422	602	608.96	0.52	0	41082	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	1989	-0.59	0.87	12	0.08	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
92	20240814	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	4	2	0.66	150818986	247578	140.44	598	616	598	782	422	602	609.18	0.52	0	40622	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	1993	-0.59	0.87	12	0.08	-1029.00	697.00	3930	20230920	-84.58	534	20240625	13.48	2605	-76.74	20240103	534	13.48	20240625	3930	-84.58	20230920	534	13.48	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
93	20240814	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	7	2	1.16	121319711	198690	112.71	598	616	598	782	422	602	610.60	0.52	0	38287	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	2003	-0.59	0.87	12	0.06	-1029.00	697.00	3930	20230920	-84.50	534	20240625	14.04	2605	-76.62	20240103	534	14.04	20240625	3930	-84.50	20230920	534	14.04	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
94	20240814	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	6	2	1.00	104128255	170515	96.73	598	616	598	782	422	602	610.67	0.52	0	50000	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	1999	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.53	534	20240625	13.86	2605	-76.66	20240103	534	13.86	20240625	3930	-84.53	20230920	534	13.86	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
95	20240814	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	8	2	1.33	42220405	69377	39.36	598	613	598	782	422	602	608.56	0.52	0	20573	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	2006	-0.59	0.88	12	0.02	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
96	20240814	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	607	5	2	0.83	34850514	57267	32.49	598	613	598	782	422	602	608.56	0.52	0	22765	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	1996	-0.59	0.87	12	0.02	-1029.00	697.00	3930	20230920	-84.55	534	20240625	13.67	2605	-76.70	20240103	534	13.67	20240625	3930	-84.55	20230920	534	13.67	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
97	20240814	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	10	2	1.66	10615895	17532	9.95	598	612	598	782	422	602	605.52	0.52	0	10397	618	610	602	594	586	606	590	1647	180	500	360	1	1	328841506	2013	-0.59	0.88	12	0.01	-1029.00	697.00	3930	20230920	-84.43	534	20240625	14.61	2605	-76.51	20240103	534	14.61	20240625	3930	-84.43	20230920	534	14.61	20240625	0.00	N	067390	500	1646 억		1709038	N	N	0	N	00	N
98	20240813	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	-8	5	-1.31	105842662	176274	53.11	603	610	594	793	427	610	600.44	0.51	0	18220	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1980	-0.59	0.86	12	0.05	-1029.00	697.00	3930	20230920	-84.68	534	20240625	12.73	2605	-76.89	20240103	534	12.73	20240625	3930	-84.68	20230920	534	12.73	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
99	20240813	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	-7	5	-1.15	94062160	156752	47.23	603	610	594	793	427	610	600.07	0.51	0	16889	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1983	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
100	20240813	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-11	5	-1.80	75244938	125446	37.80	603	610	594	793	427	610	599.82	0.51	0	4740	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1970	-0.58	0.86	12	0.04	-1029.00	697.00	3930	20230920	-84.76	534	20240625	12.17	2605	-77.01	20240103	534	12.17	20240625	3930	-84.76	20230920	534	12.17	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
101	20240813	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	-5	5	-0.82	70421283	117411	35.38	603	610	594	793	427	610	599.78	0.51	0	5571	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1989	-0.59	0.87	12	0.04	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
102	20240813	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	-4	5	-0.66	62893653	104895	31.61	603	610	594	793	427	610	599.58	0.51	0	1263	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1993	-0.59	0.87	12	0.03	-1029.00	697.00	3930	20230920	-84.58	534	20240625	13.48	2605	-76.74	20240103	534	13.48	20240625	3930	-84.58	20230920	534	13.48	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
103	20240813	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-16	5	-2.62	40452550	67606	20.37	603	610	594	793	427	610	598.35	0.51	0	-2235	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1953	-0.58	0.85	12	0.02	-1029.00	697.00	3930	20230920	-84.89	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	3930	-84.89	20230920	534	11.24	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
104	20240813	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	-7	5	-1.15	9046893	15020	4.53	603	610	599	793	427	610	602.31	0.51	0	-1150	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	1983	-0.59	0.87	12	0.00	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
105	20240813	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	0	3	0.00	817121	1346	0.41	603	610	603	793	427	610	607.02	0.51	0	265	628	618	604	594	580	624	600	1647	183	500	360	1	1	328841506	2006	-0.59	0.88	12	0.00	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1646 억		1690818	N	N	0	N	00	N
106	20240812	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	17	2	2.87	199173309	330659	91.98	590	614	590	770	416	593	602.30	0.49	0	94043	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	2006	-0.59	0.88	12	0.10	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
107	20240812	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	17	2	2.87	186354104	309625	86.13	590	614	590	770	416	593	601.87	0.49	0	87012	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	2006	-0.59	0.88	12	0.09	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
108	20240812	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	12	2	2.02	163570929	271808	75.61	590	614	590	770	416	593	601.79	0.49	0	79141	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	1989	-0.59	0.87	12	0.08	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
109	20240812	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	17	2	2.87	153351475	254916	70.91	590	614	590	770	416	593	601.58	0.49	0	76975	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	2006	-0.59	0.88	12	0.08	-1029.00	697.00	3930	20230920	-84.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	3930	-84.48	20230920	534	14.23	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
110	20240812	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	13	2	2.19	116018922	193592	53.85	590	607	590	770	416	593	599.30	0.49	0	49423	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	1993	-0.59	0.87	12	0.06	-1029.00	697.00	3930	20230920	-84.58	534	20240625	13.48	2605	-76.74	20240103	534	13.48	20240625	3930	-84.58	20230920	534	13.48	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
111	20240812	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	6	2	1.01	65562655	109648	30.50	590	605	590	770	416	593	597.94	0.49	0	31140	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	1970	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.76	534	20240625	12.17	2605	-77.01	20240103	534	12.17	20240625	3930	-84.76	20230920	534	12.17	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
112	20240812	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	4	2	0.67	34497130	57572	16.01	590	605	590	770	416	593	599.20	0.49	0	14924	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	1963	-0.58	0.86	12	0.02	-1029.00	697.00	3930	20230920	-84.81	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	3930	-84.81	20230920	534	11.80	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
113	20240812	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	1	2	0.17	6128272	10322	2.87	590	596	590	770	416	593	593.71	0.49	0	5417	615	603	594	582	573	610	589	1647	177	500	350	1	1	328841506	1953	-0.58	0.85	12	0.00	-1029.00	697.00	3930	20230920	-84.89	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	3930	-84.89	20230920	534	11.24	20240625	0.00	N	067390	500	1646 억		1596773	N	N	0	N	00	N
114	20240809	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	7	2	1.19	209807201	353485	129.69	586	606	585	761	411	586	593.54	0.46	0	70074	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1950	-0.58	0.85	12	0.11	-1029.00	697.00	3930	20230920	-84.91	534	20240625	11.05	2605	-77.24	20240103	534	11.05	20240625	3930	-84.91	20230920	534	11.05	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
115	20240809	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	8	2	1.37	206113410	347253	127.40	586	606	585	761	411	586	593.55	0.46	0	72875	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1953	-0.58	0.85	12	0.11	-1029.00	697.00	3930	20230920	-84.89	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	3930	-84.89	20230920	534	11.24	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
116	20240809	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	4	2	0.68	197749370	333123	122.22	586	606	585	761	411	586	593.62	0.46	0	68149	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1940	-0.57	0.85	12	0.10	-1029.00	697.00	3930	20230920	-84.99	534	20240625	10.49	2605	-77.35	20240103	534	10.49	20240625	3930	-84.99	20230920	534	10.49	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
117	20240809	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	7	2	1.19	163530930	274952	100.87	586	606	586	761	411	586	594.76	0.46	0	71562	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1950	-0.58	0.85	12	0.08	-1029.00	697.00	3930	20230920	-84.91	534	20240625	11.05	2605	-77.24	20240103	534	11.05	20240625	3930	-84.91	20230920	534	11.05	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
118	20240809	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	19	2	3.24	89522393	149703	54.92	586	606	586	761	411	586	598.00	0.46	0	48374	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1989	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
119	20240809	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	15	2	2.56	48553071	81554	29.92	586	602	586	761	411	586	595.35	0.46	0	17683	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1976	-0.58	0.86	12	0.02	-1029.00	697.00	3930	20230920	-84.71	534	20240625	12.55	2605	-76.93	20240103	534	12.55	20240625	3930	-84.71	20230920	534	12.55	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
120	20240809	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	12	2	2.05	32622190	54907	20.14	586	599	586	761	411	586	594.14	0.46	0	10916	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1966	-0.58	0.86	12	0.02	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
121	20240809	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	12	2	2.05	8517765	14423	5.29	586	598	586	761	411	586	590.57	0.46	0	7562	623	604	577	558	531	609	563	1647	175	500	350	1	1	328841506	1966	-0.58	0.86	12	0.00	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1646 억		1523574	N	N	0	N	00	N
122	20240808	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	586	0	3	0.00	158387852	272558	73.96	586	596	550	761	411	586	581.12	0.46	0	15431	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1920	-0.57	0.84	12	0.08	-1029.00	697.00	3930	20230920	-85.09	534	20240625	9.74	2605	-77.50	20240103	534	9.74	20240625	3930	-85.09	20230920	534	9.74	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
123	20240808	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	586	0	3	0.00	151887402	261416	70.94	586	596	550	761	411	586	581.02	0.46	0	16119	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1920	-0.57	0.84	12	0.08	-1029.00	697.00	3930	20230920	-85.09	534	20240625	9.74	2605	-77.50	20240103	534	9.74	20240625	3930	-85.09	20230920	534	9.74	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
124	20240808	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	2	2	0.34	142642759	245598	66.64	586	596	550	761	411	586	580.80	0.46	0	17016	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1927	-0.57	0.84	12	0.07	-1029.00	697.00	3930	20230920	-85.04	534	20240625	10.11	2605	-77.43	20240103	534	10.11	20240625	3930	-85.04	20230920	534	10.11	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
125	20240808	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	2	2	0.34	124840715	215330	58.43	586	596	550	761	411	586	579.76	0.46	0	14460	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1927	-0.57	0.84	12	0.07	-1029.00	697.00	3930	20230920	-85.04	534	20240625	10.11	2605	-77.43	20240103	534	10.11	20240625	3930	-85.04	20230920	534	10.11	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
126	20240808	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	587	1	2	0.17	114092086	196975	53.45	586	596	550	761	411	586	579.22	0.46	0	10271	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1923	-0.57	0.84	12	0.06	-1029.00	697.00	3930	20230920	-85.06	534	20240625	9.93	2605	-77.47	20240103	534	9.93	20240625	3930	-85.06	20230920	534	9.93	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
127	20240808	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	-1	5	-0.17	104720272	180988	49.11	586	596	550	761	411	586	578.60	0.46	0	1711	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1917	-0.57	0.84	12	0.06	-1029.00	697.00	3930	20230920	-85.11	534	20240625	9.55	2605	-77.54	20240103	534	9.55	20240625	3930	-85.11	20230920	534	9.55	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
128	20240808	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	2	2	0.34	75637891	131271	35.62	586	596	550	761	411	586	576.20	0.46	0	3007	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1927	-0.57	0.84	12	0.04	-1029.00	697.00	3930	20230920	-85.04	534	20240625	10.11	2605	-77.43	20240103	534	10.11	20240625	3930	-85.04	20230920	534	10.11	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
129	20240808	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	9	2	1.54	3160205	5344	1.45	586	596	586	761	411	586	591.36	0.46	0	-3319	620	602	593	575	566	598	571	1641	175	500	350	1	1	327680003	1950	-0.58	0.85	12	0.00	-1029.00	697.00	3930	20230920	-84.86	534	20240625	11.42	2605	-77.16	20240103	534	11.42	20240625	3930	-84.86	20230920	534	11.42	20240625	0.00	N	067390	500	1640 억		1508143	N	N	0	N	00	N
130	20240807	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	586	2	2	0.34	218488827	367714	11.39	592	611	584	759	409	584	594.18	0.45	0	21024	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1920	-0.57	0.84	12	0.11	-1029.00	697.00	3930	20230920	-85.09	534	20240625	9.74	2605	-77.50	20240103	534	9.74	20240625	3930	-85.09	20230920	534	9.74	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
131	20240807	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	587	3	2	0.51	192615113	323611	10.03	592	611	585	759	409	584	595.21	0.45	0	29512	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1923	-0.57	0.84	12	0.10	-1029.00	697.00	3930	20230920	-85.06	534	20240625	9.93	2605	-77.47	20240103	534	9.93	20240625	3930	-85.06	20230920	534	9.93	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
132	20240807	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	14	2	2.40	154698581	259137	8.03	592	611	585	759	409	584	596.98	0.45	0	18208	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1960	-0.58	0.86	12	0.08	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
133	20240807	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	14	2	2.40	134893661	225837	7.00	592	611	585	759	409	584	597.31	0.45	0	20606	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1960	-0.58	0.86	12	0.07	-1029.00	697.00	3930	20230920	-84.78	534	20240625	11.99	2605	-77.04	20240103	534	11.99	20240625	3930	-84.78	20230920	534	11.99	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
134	20240807	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	16	2	2.74	124332861	208185	6.45	592	611	585	759	409	584	597.22	0.45	0	23802	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1966	-0.58	0.86	12	0.06	-1029.00	697.00	3930	20230920	-84.73	534	20240625	12.36	2605	-76.97	20240103	534	12.36	20240625	3930	-84.73	20230920	534	12.36	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
135	20240807	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	18	2	3.08	90714690	152425	4.72	592	611	585	759	409	584	595.14	0.45	0	12984	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1973	-0.59	0.86	12	0.05	-1029.00	697.00	3930	20230920	-84.68	534	20240625	12.73	2605	-76.89	20240103	534	12.73	20240625	3930	-84.68	20230920	534	12.73	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
136	20240807	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	15	2	2.57	58876089	99522	3.08	592	600	585	759	409	584	591.59	0.45	0	10797	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1963	-0.58	0.86	12	0.03	-1029.00	697.00	3930	20230920	-84.76	534	20240625	12.17	2605	-77.01	20240103	534	12.17	20240625	3930	-84.76	20230920	534	12.17	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
137	20240807	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	1	2	0.17	17088043	29135	0.90	592	592	585	759	409	584	586.51	0.45	0	21253	705	644	613	552	521	629	537	1641	175	500	350	1	1	327680003	1917	-0.57	0.84	12	0.01	-1029.00	697.00	3930	20230920	-85.11	534	20240625	9.55	2605	-77.54	20240103	534	9.55	20240625	3930	-85.11	20230920	534	9.55	20240625	0.00	N	067390	500	1640 억		1486829	N	N	0	N	00	N
138	20240806	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	-6	5	-1.02	1975627557	3214303	303.54	590	674	582	767	413	590	614.65	0.53	0	-245047	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1914	-0.57	0.84	12	0.98	-1029.00	697.00	3930	20230920	-85.14	534	20240625	9.36	2605	-77.58	20240103	534	9.36	20240625	3930	-85.14	20230920	534	9.36	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
139	20240806	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	-2	5	-0.34	1901225828	3087317	291.55	590	674	582	767	413	590	615.82	0.53	0	-228778	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1927	-0.57	0.84	12	0.94	-1029.00	697.00	3930	20230920	-85.04	534	20240625	10.11	2605	-77.43	20240103	534	10.11	20240625	3930	-85.04	20230920	534	10.11	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
140	20240806	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	4	2	0.68	1803954299	2922192	275.95	590	674	582	767	413	590	617.33	0.53	0	-182699	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1946	-0.58	0.85	12	0.89	-1029.00	697.00	3930	20230920	-84.89	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	3930	-84.89	20230920	534	11.24	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
141	20240806	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	624	34	2	5.76	358371911	597500	56.42	590	625	582	767	413	590	599.79	0.53	0	-14092	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	2045	-0.61	0.90	12	0.18	-1029.00	697.00	3930	20230920	-84.12	534	20240625	16.85	2605	-76.05	20240103	534	16.85	20240625	3930	-84.12	20230920	534	16.85	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
142	20240806	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	11	2	1.86	228534282	384592	36.32	590	606	582	767	413	590	594.23	0.53	0	-53768	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1969	-0.58	0.86	12	0.12	-1029.00	697.00	3930	20230920	-84.71	534	20240625	12.55	2605	-76.93	20240103	534	12.55	20240625	3930	-84.71	20230920	534	12.55	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
143	20240806	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	4	2	0.68	163161126	274626	25.93	590	606	582	767	413	590	594.12	0.53	0	-45557	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1946	-0.58	0.85	12	0.08	-1029.00	697.00	3930	20230920	-84.89	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	3930	-84.89	20230920	534	11.24	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
144	20240806	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	14	2	2.37	96924101	162619	15.36	590	606	584	767	413	590	596.02	0.53	0	-12292	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1979	-0.59	0.87	12	0.05	-1029.00	697.00	3930	20230920	-84.63	534	20240625	13.11	2605	-76.81	20240103	534	13.11	20240625	3930	-84.63	20230920	534	13.11	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
145	20240806	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	13	2	2.20	14508577	24445	2.31	590	606	590	767	413	590	593.52	0.53	0	4612	670	630	590	550	510	610	530	1641	177	500	350	1	1	327680003	1976	-0.59	0.87	12	0.01	-1029.00	697.00	3930	20230920	-84.66	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	3930	-84.66	20230920	534	12.92	20240625	0.00	N	067390	500	1640 억		1729730	N	N	0	N	00	N
146	20240805	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	-28	5	-4.53	622764043	1057658	71.91	630	630	550	803	433	618	588.81	0.62	0	-313636	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1933	-0.57	0.85	12	0.32	-1029.00	697.00	3930	20230920	-84.99	534	20240625	10.49	2605	-77.35	20240103	534	10.49	20240625	3930	-84.99	20230920	534	10.49	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
147	20240805	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	589	-29	5	-4.69	535491803	908363	61.76	630	630	550	803	433	618	589.51	0.62	0	-291420	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1930	-0.57	0.85	12	0.28	-1029.00	697.00	3930	20230920	-85.01	534	20240625	10.30	2605	-77.39	20240103	534	10.30	20240625	3930	-85.01	20230920	534	10.30	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
148	20240805	140532	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	583	-35	5	-5.66	388175470	650562	44.23	630	630	580	803	433	618	596.68	0.62	0	-206419	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1910	-0.57	0.84	12	0.20	-1029.00	697.00	3930	20230920	-85.17	534	20240625	9.18	2605	-77.62	20240103	534	9.18	20240625	3930	-85.17	20230920	534	9.18	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
149	20240805	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	587	-31	5	-5.02	330378996	552001	37.53	630	630	587	803	433	618	598.51	0.62	0	-191348	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1923	-0.57	0.84	12	0.17	-1029.00	697.00	3930	20230920	-85.06	534	20240625	9.93	2605	-77.47	20240103	534	9.93	20240625	3930	-85.06	20230920	534	9.93	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
150	20240805	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-21	5	-3.40	204486280	340086	23.12	630	630	597	803	433	618	601.28	0.62	0	-93642	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1956	-0.58	0.86	12	0.10	-1029.00	697.00	3930	20230920	-84.81	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	3930	-84.81	20230920	534	11.80	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
151	20240805	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	-16	5	-2.59	107477690	178411	12.13	630	630	597	803	433	618	602.42	0.62	0	-52750	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1973	-0.59	0.86	12	0.05	-1029.00	697.00	3930	20230920	-84.68	534	20240625	12.73	2605	-76.89	20240103	534	12.73	20240625	3930	-84.68	20230920	534	12.73	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
152	20240805	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	-13	5	-2.10	86473984	143612	9.76	630	630	597	803	433	618	602.14	0.62	0	-58050	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1982	-0.59	0.87	12	0.04	-1029.00	697.00	3930	20230920	-84.61	534	20240625	13.30	2605	-76.78	20240103	534	13.30	20240625	3930	-84.61	20230920	534	13.30	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
153	20240805	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	-17	5	-2.75	18588577	30650	2.08	630	630	601	803	433	618	606.48	0.62	0	-16241	712	665	635	588	558	650	573	1641	185	500	370	1	1	327680003	1969	-0.58	0.86	12	0.01	-1029.00	697.00	3930	20230920	-84.71	534	20240625	12.55	2605	-76.93	20240103	534	12.55	20240625	3930	-84.71	20230920	534	12.55	20240625	0.00	N	067390	500	1640 억		2035683	N	N	0	N	00	N
154	20240802	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	-25	5	-3.89	936845183	1465429	343.56	642	682	605	835	451	643	639.42	0.65	0	-90986	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2025	-0.60	0.89	12	0.45	-1029.00	697.00	3930	20230920	-84.27	534	20240625	15.73	2605	-76.28	20240103	534	15.73	20240625	3930	-84.27	20230920	534	15.73	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
155	20240802	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	626	-17	5	-2.64	897351374	1401612	328.60	642	682	605	835	451	643	640.23	0.65	0	-95146	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2051	-0.61	0.90	12	0.43	-1029.00	697.00	3930	20230920	-84.07	534	20240625	17.23	2605	-75.97	20240103	534	17.23	20240625	3930	-84.07	20230920	534	17.23	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
156	20240802	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	-24	5	-3.73	834295937	1300149	304.81	642	682	605	835	451	643	641.69	0.65	0	-129370	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2028	-0.60	0.89	12	0.40	-1029.00	697.00	3930	20230920	-84.25	534	20240625	15.92	2605	-76.24	20240103	534	15.92	20240625	3930	-84.25	20230920	534	15.92	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
157	20240802	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	637	-6	5	-0.93	668413380	1035808	242.84	642	682	605	835	451	643	645.31	0.65	0	-123360	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2087	-0.62	0.91	12	0.32	-1029.00	697.00	3930	20230920	-83.79	534	20240625	19.29	2605	-75.55	20240103	534	19.29	20240625	3930	-83.79	20230920	534	19.29	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
158	20240802	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	-23	5	-3.58	195515728	316349	74.17	642	642	605	835	451	643	618.04	0.65	0	-5249	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2032	-0.60	0.89	12	0.10	-1029.00	697.00	3930	20230920	-84.22	534	20240625	16.10	2605	-76.20	20240103	534	16.10	20240625	3930	-84.22	20230920	534	16.10	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
159	20240802	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-22	5	-3.42	160145916	259204	60.77	642	642	605	835	451	643	617.84	0.65	0	-6582	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2035	-0.60	0.89	12	0.08	-1029.00	697.00	3930	20230920	-84.20	534	20240625	16.29	2605	-76.16	20240103	534	16.29	20240625	3930	-84.20	20230920	534	16.29	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
160	20240802	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	-23	5	-3.58	123887641	201123	47.15	642	642	605	835	451	643	615.98	0.65	0	12147	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2032	-0.60	0.89	12	0.06	-1029.00	697.00	3930	20230920	-84.22	534	20240625	16.10	2605	-76.20	20240103	534	16.10	20240625	3930	-84.22	20230920	534	16.10	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
161	20240802	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	639	-4	5	-0.62	9694392	15351	3.60	642	642	630	835	451	643	631.52	0.65	0	11161	673	657	640	624	607	666	633	1641	192	500	380	1	1	327680003	2094	-0.62	0.92	12	0.00	-1029.00	697.00	3930	20230920	-83.74	534	20240625	19.66	2605	-75.47	20240103	534	19.66	20240625	3930	-83.74	20230920	534	19.66	20240625	0.00	N	067390	500	1640 억		2119884	N	N	0	N	00	N
162	20240801	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	643	23	2	3.71	272644485	424504	145.97	631	656	623	806	434	620	642.27	0.59	0	173175	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2107	-0.62	0.92	12	0.13	-1029.00	697.00	3930	20230920	-83.64	534	20240625	20.41	2605	-75.32	20240103	534	20.41	20240625	3930	-83.64	20230920	534	20.41	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
163	20240801	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	642	22	2	3.55	262871472	409283	140.73	631	656	623	806	434	620	642.27	0.59	0	170948	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2104	-0.62	0.92	12	0.12	-1029.00	697.00	3930	20230920	-83.66	534	20240625	20.22	2605	-75.36	20240103	534	20.22	20240625	3930	-83.66	20230920	534	20.22	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
164	20240801	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	649	29	2	4.68	238446259	371403	127.71	631	656	623	806	434	620	642.01	0.59	0	152582	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2127	-0.63	0.93	12	0.11	-1029.00	697.00	3930	20230920	-83.49	534	20240625	21.54	2605	-75.09	20240103	534	21.54	20240625	3930	-83.49	20230920	534	21.54	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
165	20240801	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	646	26	2	4.19	164570852	257847	88.66	631	650	623	806	434	620	638.25	0.59	0	95148	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2117	-0.63	0.93	12	0.08	-1029.00	697.00	3930	20230920	-83.56	534	20240625	20.97	2605	-75.20	20240103	534	20.97	20240625	3930	-83.56	20230920	534	20.97	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
166	20240801	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	640	20	2	3.23	127294737	200120	68.81	631	646	623	806	434	620	636.09	0.59	0	68251	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2097	-0.62	0.92	12	0.06	-1029.00	697.00	3930	20230920	-83.72	534	20240625	19.85	2605	-75.43	20240103	534	19.85	20240625	3930	-83.72	20230920	534	19.85	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
167	20240801	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	634	14	2	2.26	102949402	161936	55.68	631	646	623	806	434	620	635.74	0.59	0	55709	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2077	-0.62	0.91	12	0.05	-1029.00	697.00	3930	20230920	-83.87	534	20240625	18.73	2605	-75.66	20240103	534	18.73	20240625	3930	-83.87	20230920	534	18.73	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
168	20240801	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	637	17	2	2.74	82862334	130287	44.80	631	646	623	806	434	620	636.00	0.59	0	58217	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2087	-0.62	0.91	12	0.04	-1029.00	697.00	3930	20230920	-83.79	534	20240625	19.29	2605	-75.55	20240103	534	19.29	20240625	3930	-83.79	20230920	534	19.29	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N
169	20240801	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	632	12	2	1.94	2953759	4681	1.61	631	632	630	806	434	620	631.01	0.59	0	-377	639	629	623	613	607	626	610	1641	186	500	370	1	1	327680003	2071	-0.61	0.91	12	0.00	-1029.00	697.00	3930	20230920	-83.92	534	20240625	18.35	2605	-75.74	20240103	534	18.35	20240625	3930	-83.92	20230920	534	18.35	20240625	0.00	N	067390	500	1640 억		1947761	N	N	0	N	00	N