KissMeData/067390/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	-5	5	-0.80	180295920	290218	98.47	625	633	617	812	438	625	621.25	0.59	14331	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2032	-0.60	0.89	12	0.09	-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	N	067390	500	1640 억	1941113	N	N	N	N
3	20240731	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	624	-1	5	-0.16	167513735	269570	91.47	625	633	617	812	438	625	621.41	0.59	11053	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2045	-0.61	0.90	12	0.08	-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	N	067390	500	1640 억	1941113	N	N	N	N
4	20240731	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	619	-6	5	-0.96	130139438	209112	70.95	625	633	618	812	438	625	622.34	0.59	3091	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2028	-0.60	0.89	12	0.06	-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	N	067390	500	1640 억	1941113	N	N	N	N
5	20240731	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	1	2	0.16	91047925	146102	49.57	625	633	619	812	438	625	623.18	0.59	-2432	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2051	-0.61	0.90	12	0.04	-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	N	067390	500	1640 억	1941113	N	N	N	N
6	20240731	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	624	-1	5	-0.16	69794578	112020	38.01	625	633	619	812	438	625	623.05	0.59	-62	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2045	-0.61	0.90	12	0.03	-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	N	067390	500	1640 억	1941113	N	N	N	N
7	20240731	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	2	2	0.32	61930755	99370	33.72	625	633	619	812	438	625	623.23	0.59	-2533	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2055	-0.61	0.90	12	0.03	-1029.00	697.00	3930	20230920	-84.05	534	20240625	17.42	2605	-75.93	20240103	534	17.42	20240625	3930	-84.05	20230920	534	17.42	20240625	N	067390	500	1640 억	1941113	N	N	N	N
8	20240731	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	0	3	0.00	32138832	51507	17.48	625	633	620	812	438	625	623.97	0.59	-4506	644	634	626	616	608	630	612	1641	187	500	370	1	1	327680003	2048	-0.61	0.90	12	0.02	-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	N	067390	500	1640 억	1941113	N	N	N	N
9	20240731	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	632	7	2	1.12	3444373	5514	1.87	625	633	622	812	438	625	624.66	0.59	349	644	634	626	616	608	630	612	1641	187	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	N	067390	500	1640 억	1941113	N	N	N	N
10	20240730	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	-9	5	-1.42	184235386	294670	30.52	627	636	618	824	444	634	625.23	0.60	-32233	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2048	-0.61	0.90	12	0.09	-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	N	067390	500	1640 억	1971745	N	N	N	N
11	20240730	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	624	-10	5	-1.58	179088640	286413	29.67	627	636	618	824	444	634	625.28	0.60	-29769	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2045	-0.61	0.90	12	0.09	-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	N	067390	500	1640 억	1971745	N	N	N	N
12	20240730	140620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	-7	5	-1.10	128441253	204859	21.22	627	636	618	824	444	634	626.97	0.60	-35277	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2055	-0.61	0.90	12	0.06	-1029.00	697.00	3930	20230920	-84.05	534	20240625	17.42	2605	-75.93	20240103	534	17.42	20240625	3930	-84.05	20230920	534	17.42	20240625	N	067390	500	1640 억	1971745	N	N	N	N
13	20240730	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	-6	5	-0.95	88644070	141177	14.62	627	636	618	824	444	634	627.89	0.60	-31304	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2058	-0.61	0.90	12	0.04	-1029.00	697.00	3930	20230920	-84.02	534	20240625	17.60	2605	-75.89	20240103	534	17.60	20240625	3930	-84.02	20230920	534	17.60	20240625	N	067390	500	1640 억	1971745	N	N	N	N
14	20240730	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	632	-2	5	-0.32	78896292	125633	13.01	627	636	618	824	444	634	627.99	0.60	-25437	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2071	-0.61	0.91	12	0.04	-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	N	067390	500	1640 억	1971745	N	N	N	N
15	20240730	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	632	-2	5	-0.32	61390377	97918	10.14	627	636	618	824	444	634	626.96	0.60	-6666	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2071	-0.61	0.91	12	0.03	-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	N	067390	500	1640 억	1971745	N	N	N	N
16	20240730	100627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	630	-4	5	-0.63	45427356	72644	7.52	627	634	618	824	444	634	625.34	0.60	1962	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2064	-0.61	0.90	12	0.02	-1029.00	697.00	3930	20230920	-83.97	534	20240625	17.98	2605	-75.82	20240103	534	17.98	20240625	3930	-83.97	20230920	534	17.98	20240625	N	067390	500	1640 억	1971745	N	N	N	N
17	20240730	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	629	-5	5	-0.79	9589825	15397	1.59	627	633	618	824	444	634	622.84	0.60	158	684	658	634	608	584	672	622	1641	190	500	380	1	1	327680003	2061	-0.61	0.90	12	0.00	-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	N	067390	500	1640 억	1971745	N	N	N	N
18	20240729	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	634	9	2	1.44	605864216	964514	331.69	625	660	610	812	438	625	628.15	0.56	109746	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2063	-0.62	0.91	12	0.30	-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	N	067390	500	1629 억	1808120	N	N	N	N
19	20240729	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	3	2	0.48	595569012	948240	326.09	625	660	610	812	438	625	628.08	0.56	113138	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2043	-0.61	0.90	12	0.29	-1029.00	697.00	3930	20230920	-84.02	534	20240625	17.60	2605	-75.89	20240103	534	17.60	20240625	3930	-84.02	20230920	534	17.60	20240625	N	067390	500	1629 억	1808120	N	N	N	N
20	20240729	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	647	22	2	3.52	563576633	897831	308.76	625	660	610	812	438	625	627.71	0.56	112473	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2105	-0.63	0.93	12	0.28	-1029.00	697.00	3930	20230920	-83.54	534	20240625	21.16	2605	-75.16	20240103	534	21.16	20240625	3930	-83.54	20230920	534	21.16	20240625	N	067390	500	1629 억	1808120	N	N	N	N
21	20240729	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	622	-3	5	-0.48	387317698	626201	215.35	625	634	610	812	438	625	618.52	0.56	250680	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2024	-0.60	0.89	12	0.19	-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	N	067390	500	1629 억	1808120	N	N	N	N
22	20240729	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	0	3	0.00	337359722	545510	187.60	625	634	610	812	438	625	618.43	0.56	269929	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2034	-0.61	0.90	12	0.17	-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	N	067390	500	1629 억	1808120	N	N	N	N
23	20240729	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	2	2	0.32	264747484	428972	147.52	625	634	610	812	438	625	617.17	0.56	251828	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2040	-0.61	0.90	12	0.13	-1029.00	697.00	3930	20230920	-84.05	534	20240625	17.42	2605	-75.93	20240103	534	17.42	20240625	3930	-84.05	20230920	534	17.42	20240625	N	067390	500	1629 억	1808120	N	N	N	N
24	20240729	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	0	3	0.00	241381999	391527	134.64	625	634	610	812	438	625	616.51	0.56	244911	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2034	-0.61	0.90	12	0.12	-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	N	067390	500	1629 억	1808120	N	N	N	N
25	20240729	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	1	2	0.16	118101801	193070	66.40	625	627	610	812	438	625	611.70	0.56	155747	643	634	627	618	611	630	614	1629	187	500	370	1	1	325380101	2037	-0.61	0.90	12	0.06	-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	N	067390	500	1629 억	1808120	N	N	N	N
26	20240726	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	-11	5	-1.73	182094675	290768	80.59	629	636	620	826	446	636	626.26	0.56	-7113	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2034	-0.61	0.90	12	0.09	-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	N	067390	500	1629 억	1809469	N	N	N	N
27	20240726	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	-8	5	-1.26	174730859	279020	77.33	629	636	620	826	446	636	626.23	0.56	-7769	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2043	-0.61	0.90	12	0.09	-1029.00	697.00	3930	20230920	-84.02	534	20240625	17.60	2605	-75.89	20240103	534	17.60	20240625	3930	-84.02	20230920	534	17.60	20240625	N	067390	500	1629 억	1809469	N	N	N	N
28	20240726	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	-8	5	-1.26	165645914	264483	73.30	629	636	620	826	446	636	626.30	0.56	-10047	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2043	-0.61	0.90	12	0.08	-1029.00	697.00	3930	20230920	-84.02	534	20240625	17.60	2605	-75.89	20240103	534	17.60	20240625	3930	-84.02	20230920	534	17.60	20240625	N	067390	500	1629 억	1809469	N	N	N	N
29	20240726	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	-11	5	-1.73	146971837	234571	65.01	629	636	620	826	446	636	626.56	0.56	-4607	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2034	-0.61	0.90	12	0.07	-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	N	067390	500	1629 억	1809469	N	N	N	N
30	20240726	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	630	-6	5	-0.94	126045392	201159	55.75	629	636	620	826	446	636	626.60	0.56	-15934	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2050	-0.61	0.90	12	0.06	-1029.00	697.00	3930	20230920	-83.97	534	20240625	17.98	2605	-75.82	20240103	534	17.98	20240625	3930	-83.97	20230920	534	17.98	20240625	N	067390	500	1629 억	1809469	N	N	N	N
31	20240726	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	-8	5	-1.26	89346546	142384	39.46	629	636	623	826	446	636	627.50	0.56	-2276	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2043	-0.61	0.90	12	0.04	-1029.00	697.00	3930	20230920	-84.02	534	20240625	17.60	2605	-75.89	20240103	534	17.60	20240625	3930	-84.02	20230920	534	17.60	20240625	N	067390	500	1629 억	1809469	N	N	N	N
32	20240726	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	632	-4	5	-0.63	47992877	76346	21.16	629	636	623	826	446	636	628.62	0.56	-7051	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2056	-0.61	0.91	12	0.02	-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	N	067390	500	1629 억	1809469	N	N	N	N
33	20240726	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	631	-5	5	-0.79	12199180	19537	5.41	629	631	623	826	446	636	624.41	0.56	1648	666	650	628	612	590	659	621	1629	190	500	380	1	1	325380101	2053	-0.61	0.91	12	0.01	-1029.00	697.00	3930	20230920	-83.94	534	20240625	18.16	2605	-75.78	20240103	534	18.16	20240625	3930	-83.94	20230920	534	18.16	20240625	N	067390	500	1629 억	1809469	N	N	N	N
34	20240725	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	1	2	0.16	224692976	355569	80.76	606	644	606	825	445	635	631.91	0.55	8543	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2069	-0.62	0.91	12	0.11	-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	N	067390	500	1629 억	1799723	N	N	N	N
35	20240725	150622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	2	2	0.31	207790156	329047	74.73	606	644	606	825	445	635	631.49	0.55	23754	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2073	-0.62	0.91	12	0.10	-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	N	067390	500	1629 억	1799723	N	N	N	N
36	20240725	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	2	2	0.31	183533973	290917	66.07	606	644	606	825	445	635	630.88	0.55	29203	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2073	-0.62	0.91	12	0.09	-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	N	067390	500	1629 억	1799723	N	N	N	N
37	20240725	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	4	2	0.63	162928305	258544	58.72	606	644	606	825	445	635	630.18	0.55	22395	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2079	-0.62	0.92	12	0.08	-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	N	067390	500	1629 억	1799723	N	N	N	N
38	20240725	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	643	8	2	1.26	119642772	190689	43.31	606	644	606	825	445	635	627.42	0.55	32905	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2092	-0.62	0.92	12	0.06	-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	N	067390	500	1629 억	1799723	N	N	N	N
39	20240725	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	633	-2	5	-0.31	91882400	147075	33.40	606	639	606	825	445	635	624.73	0.55	30528	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2060	-0.62	0.91	12	0.05	-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	N	067390	500	1629 억	1799723	N	N	N	N
40	20240725	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	634	-1	5	-0.16	83913982	134459	30.54	606	639	606	825	445	635	624.09	0.55	31649	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2063	-0.62	0.91	12	0.04	-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	N	067390	500	1629 억	1799723	N	N	N	N
41	20240725	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	-7	5	-1.10	21004726	34347	7.80	606	630	606	825	445	635	611.54	0.55	6508	672	653	643	624	614	648	619	1629	190	500	380	1	1	325380101	2043	-0.61	0.90	12	0.01	-1029.00	697.00	3930	20230920	-84.02	534	20240625	17.60	2605	-75.89	20240103	534	17.60	20240625	3930	-84.02	20230920	534	17.60	20240625	N	067390	500	1629 억	1799723	N	N	N	N
42	20240724	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	-19	5	-2.91	280536604	439087	61.07	654	662	633	850	458	654	638.91	0.59	-127765	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2066	-0.62	0.91	12	0.13	-1029.00	697.00	3930	20230920	-83.84	534	20240625	18.91	2605	-75.62	20240103	534	18.91	20240625	3930	-83.84	20230920	534	18.91	20240625	N	067390	500	1629 억	1912247	N	N	N	N
43	20240724	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	-14	5	-2.14	256761957	401658	55.86	654	662	633	850	458	654	639.26	0.59	-117987	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2082	-0.62	0.92	12	0.12	-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	N	067390	500	1629 억	1912247	N	N	N	N
44	20240724	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	-17	5	-2.60	236248222	369502	51.39	654	662	633	850	458	654	639.37	0.59	-112934	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2073	-0.62	0.91	12	0.11	-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	N	067390	500	1629 억	1912247	N	N	N	N
45	20240724	130620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	-12	5	-1.83	147525822	230203	32.02	654	662	633	850	458	654	640.85	0.59	-40148	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2089	-0.62	0.92	12	0.07	-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	N	067390	500	1629 억	1912247	N	N	N	N
46	20240724	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-15	5	-2.29	130999421	204355	28.42	654	662	633	850	458	654	641.04	0.59	-30596	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2079	-0.62	0.92	12	0.06	-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	N	067390	500	1629 억	1912247	N	N	N	N
47	20240724	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	-13	5	-1.99	96817612	150856	20.98	654	662	633	850	458	654	641.79	0.59	-5856	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2086	-0.62	0.92	12	0.05	-1029.00	697.00	3930	20230920	-83.69	534	20240625	20.04	2605	-75.39	20240103	534	20.04	20240625	3930	-83.69	20230920	534	20.04	20240625	N	067390	500	1629 억	1912247	N	N	N	N
48	20240724	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-15	5	-2.29	82308915	128167	17.83	654	662	633	850	458	654	642.20	0.59	-886	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2079	-0.62	0.92	12	0.04	-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	N	067390	500	1629 억	1912247	N	N	N	N
49	20240724	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	-12	5	-1.83	27421712	42556	5.92	654	662	633	850	458	654	644.37	0.59	1257	679	666	658	645	637	662	641	1629	196	500	390	1	1	325380101	2089	-0.62	0.92	12	0.01	-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	N	067390	500	1629 억	1912247	N	N	N	N
50	20240723	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	654	12	2	1.87	469043166	713166	133.04	660	671	650	834	450	642	657.69	0.58	18295	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2128	-0.64	0.94	12	0.22	-1029.00	697.00	3930	20230920	-83.36	534	20240625	22.47	2605	-74.89	20240103	534	22.47	20240625	3930	-83.36	20230920	534	22.47	20240625	N	067390	500	1629 억	1886302	N	N	N	N
51	20240723	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	657	15	2	2.34	429836506	653080	121.84	660	671	650	834	450	642	658.17	0.58	35123	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2138	-0.64	0.94	12	0.20	-1029.00	697.00	3930	20230920	-83.28	534	20240625	23.03	2605	-74.78	20240103	534	23.03	20240625	3930	-83.28	20230920	534	23.03	20240625	N	067390	500	1629 억	1886302	N	N	N	N
52	20240723	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	650	8	2	1.25	401882459	610386	113.87	660	671	650	834	450	642	658.41	0.58	45986	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2115	-0.63	0.93	12	0.19	-1029.00	697.00	3930	20230920	-83.46	534	20240625	21.72	2605	-75.05	20240103	534	21.72	20240625	3930	-83.46	20230920	534	21.72	20240625	N	067390	500	1629 억	1886302	N	N	N	N
53	20240723	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	657	15	2	2.34	360121843	546416	101.94	660	671	650	834	450	642	659.06	0.58	50023	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2138	-0.64	0.94	12	0.17	-1029.00	697.00	3930	20230920	-83.28	534	20240625	23.03	2605	-74.78	20240103	534	23.03	20240625	3930	-83.28	20230920	534	23.03	20240625	N	067390	500	1629 억	1886302	N	N	N	N
54	20240723	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	657	15	2	2.34	346133595	525097	97.96	660	671	650	834	450	642	659.18	0.58	54871	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2138	-0.64	0.94	12	0.16	-1029.00	697.00	3930	20230920	-83.28	534	20240625	23.03	2605	-74.78	20240103	534	23.03	20240625	3930	-83.28	20230920	534	23.03	20240625	N	067390	500	1629 억	1886302	N	N	N	N
55	20240723	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	668	26	2	4.05	258036052	391296	73.00	660	671	650	834	450	642	659.44	0.58	70448	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2174	-0.65	0.96	12	0.12	-1029.00	697.00	3930	20230920	-83.00	534	20240625	25.09	2605	-74.36	20240103	534	25.09	20240625	3930	-83.00	20230920	534	25.09	20240625	N	067390	500	1629 억	1886302	N	N	N	N
56	20240723	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	659	17	2	2.65	139542966	212532	39.65	660	667	650	834	450	642	656.57	0.58	-8990	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2144	-0.64	0.95	12	0.07	-1029.00	697.00	3930	20230920	-83.23	534	20240625	23.41	2605	-74.70	20240103	534	23.41	20240625	3930	-83.23	20230920	534	23.41	20240625	N	067390	500	1629 억	1886302	N	N	N	N
57	20240723	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	664	22	2	3.43	37256860	56329	10.51	660	667	651	834	450	642	661.42	0.58	-10525	662	651	641	630	620	657	636	1629	192	500	380	1	1	325380101	2161	-0.65	0.95	12	0.02	-1029.00	697.00	3930	20230920	-83.10	534	20240625	24.34	2605	-74.51	20240103	534	24.34	20240625	3930	-83.10	20230920	534	24.34	20240625	N	067390	500	1629 억	1886302	N	N	N	N
58	20240722	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	2	2	0.31	272133864	424014	80.94	640	652	631	832	448	640	641.80	0.58	-18295	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2089	-0.62	0.92	12	0.13	-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	N	067390	500	1629 억	1897936	N	N	N	N
59	20240722	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	650	10	2	1.56	252813925	394127	75.24	640	652	631	832	448	640	641.45	0.58	-20908	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2115	-0.63	0.93	12	0.12	-1029.00	697.00	3930	20230920	-83.46	534	20240625	21.72	2605	-75.05	20240103	534	21.72	20240625	3930	-83.46	20230920	534	21.72	20240625	N	067390	500	1629 억	1897936	N	N	N	N
60	20240722	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	644	4	2	0.62	220048704	343476	65.57	640	652	631	832	448	640	640.65	0.58	-18825	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2095	-0.63	0.92	12	0.11	-1029.00	697.00	3930	20230920	-83.61	534	20240625	20.60	2605	-75.28	20240103	534	20.60	20240625	3930	-83.61	20230920	534	20.60	20240625	N	067390	500	1629 억	1897936	N	N	N	N
61	20240722	130608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	650	10	2	1.56	184835446	288835	55.14	640	652	631	832	448	640	639.93	0.58	-18252	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2115	-0.63	0.93	12	0.09	-1029.00	697.00	3930	20230920	-83.46	534	20240625	21.72	2605	-75.05	20240103	534	21.72	20240625	3930	-83.46	20230920	534	21.72	20240625	N	067390	500	1629 억	1897936	N	N	N	N
62	20240722	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	643	3	2	0.47	128699716	202047	38.57	640	647	631	832	448	640	636.98	0.58	-43783	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2092	-0.62	0.92	12	0.06	-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	N	067390	500	1629 억	1897936	N	N	N	N
63	20240722	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	633	-7	5	-1.09	106192227	166612	31.81	640	647	631	832	448	640	637.36	0.58	-56152	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2060	-0.62	0.91	12	0.05	-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	N	067390	500	1629 억	1897936	N	N	N	N
64	20240722	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	634	-6	5	-0.94	75148301	117704	22.47	640	647	631	832	448	640	638.45	0.58	-45934	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2063	-0.62	0.91	12	0.04	-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	N	067390	500	1629 억	1897936	N	N	N	N
65	20240722	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	645	5	2	0.78	7549209	11705	2.23	640	647	640	832	448	640	644.96	0.58	-4500	660	649	637	626	614	655	632	1629	192	500	380	1	1	325380101	2099	-0.63	0.93	12	0.00	-1029.00	697.00	3930	20230920	-83.59	534	20240625	20.79	2605	-75.24	20240103	534	20.79	20240625	3930	-83.59	20230920	534	20.79	20240625	N	067390	500	1629 억	1897936	N	N	N	N
66	20240719	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	1	2	0.16	333381535	522437	32.41	639	648	625	830	448	639	638.12	0.58	20683	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2056	-0.62	0.92	12	0.16	-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	N	067390	500	1608 억	1871689	N	N	N	N
67	20240719	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	7	2	1.10	312043127	489257	30.35	639	648	625	830	448	639	637.79	0.58	25854	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2075	-0.63	0.93	12	0.15	-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	N	067390	500	1608 억	1871689	N	N	N	N
68	20240719	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	2	2	0.31	223778509	351812	21.82	639	644	625	830	448	639	636.07	0.58	-3290	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2059	-0.62	0.92	12	0.11	-1029.00	697.00	3930	20230920	-83.69	534	20240625	20.04	2605	-75.39	20240103	534	20.04	20240625	3930	-83.69	20230920	534	20.04	20240625	N	067390	500	1608 억	1871689	N	N	N	N
69	20240719	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	-3	5	-0.47	181830174	286208	17.75	639	644	625	830	448	639	635.31	0.58	-30095	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2043	-0.62	0.91	12	0.09	-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	N	067390	500	1608 억	1871689	N	N	N	N
70	20240719	120556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	0	3	0.00	152604930	240322	14.91	639	644	625	830	448	639	635.00	0.58	-14345	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2053	-0.62	0.92	12	0.07	-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	N	067390	500	1608 억	1871689	N	N	N	N
71	20240719	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	0	3	0.00	137169071	216025	13.40	639	644	625	830	448	639	634.97	0.58	-20911	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2053	-0.62	0.92	12	0.07	-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	N	067390	500	1608 억	1871689	N	N	N	N
72	20240719	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	0	3	0.00	71128933	112238	6.96	639	644	625	830	448	639	633.73	0.58	13088	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2053	-0.62	0.92	12	0.03	-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	N	067390	500	1608 억	1871689	N	N	N	N
73	20240719	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	0	3	0.00	13612541	21423	1.33	639	639	633	830	448	639	635.42	0.58	11344	690	664	647	621	604	656	613	1609	191	500	380	1	1	321280050	2053	-0.62	0.92	12	0.01	-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	N	067390	500	1608 억	1871689	N	N	N	N
74	20240718	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-48	5	-6.99	1037928224	1611021	121.70	673	673	630	893	481	687	644.27	0.66	-288149	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2053	-0.62	0.92	12	0.50	-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	N	067390	500	1608 억	2126869	N	N	N	N
75	20240718	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	-52	5	-7.57	1003411343	1556882	117.61	673	673	630	893	481	687	644.50	0.66	-263434	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2040	-0.62	0.91	12	0.48	-1029.00	697.00	3930	20230920	-83.84	534	20240625	18.91	2605	-75.62	20240103	534	18.91	20240625	3930	-83.84	20230920	534	18.91	20240625	N	067390	500	1608 억	2126869	N	N	N	N
76	20240718	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	-49	5	-7.13	842129838	1302936	98.43	673	673	630	893	481	687	646.33	0.66	-145145	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2050	-0.62	0.92	12	0.41	-1029.00	697.00	3930	20230920	-83.77	534	20240625	19.48	2605	-75.51	20240103	534	19.48	20240625	3930	-83.77	20230920	534	19.48	20240625	N	067390	500	1608 억	2126869	N	N	N	N
77	20240718	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	-46	5	-6.70	756734466	1169470	88.35	673	673	630	893	481	687	647.07	0.66	-109295	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2059	-0.62	0.92	12	0.36	-1029.00	697.00	3930	20230920	-83.69	534	20240625	20.04	2605	-75.39	20240103	534	20.04	20240625	3930	-83.69	20230920	534	20.04	20240625	N	067390	500	1608 억	2126869	N	N	N	N
78	20240718	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	644	-43	5	-6.26	732547720	1131869	85.51	673	673	630	893	481	687	647.20	0.66	-89333	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2069	-0.63	0.92	12	0.35	-1029.00	697.00	3930	20230920	-83.61	534	20240625	20.60	2605	-75.28	20240103	534	20.60	20240625	3930	-83.61	20230920	534	20.60	20240625	N	067390	500	1608 억	2126869	N	N	N	N
79	20240718	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	-49	5	-7.13	687240969	1060990	80.15	673	673	630	893	481	687	647.74	0.66	-65418	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2050	-0.62	0.92	12	0.33	-1029.00	697.00	3930	20230920	-83.77	534	20240625	19.48	2605	-75.51	20240103	534	19.48	20240625	3930	-83.77	20230920	534	19.48	20240625	N	067390	500	1608 억	2126869	N	N	N	N
80	20240718	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	-41	5	-5.97	563223390	867584	65.54	673	673	630	893	481	687	649.19	0.66	-11769	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2075	-0.63	0.93	12	0.27	-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	N	067390	500	1608 억	2126869	N	N	N	N
81	20240718	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	660	-27	5	-3.93	61768082	93180	7.04	673	673	646	893	481	687	662.89	0.66	-6097	721	704	690	673	659	697	666	1609	206	500	410	1	1	321280050	2120	-0.64	0.95	12	0.03	-1029.00	697.00	3930	20230920	-83.21	534	20240625	23.60	2605	-74.66	20240103	534	23.60	20240625	3930	-83.21	20230920	534	23.60	20240625	N	067390	500	1608 억	2126869	N	N	N	N
82	20240717	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	687	1	2	0.15	912930457	1315605	186.30	698	707	676	891	481	686	693.93	0.68	-97986	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2207	-0.67	0.99	12	0.41	-1029.00	697.00	3930	20230920	-82.52	534	20240625	28.65	2605	-73.63	20240103	534	28.65	20240625	3930	-82.52	20230920	534	28.65	20240625	N	067390	500	1608 억	2199804	N	N	N	N
83	20240717	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	684	-2	5	-0.29	895439759	1290071	182.68	698	707	676	891	481	686	694.10	0.68	-86009	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2198	-0.66	0.98	12	0.40	-1029.00	697.00	3930	20230920	-82.60	534	20240625	28.09	2605	-73.74	20240103	534	28.09	20240625	3930	-82.60	20230920	534	28.09	20240625	N	067390	500	1608 억	2199804	N	N	N	N
84	20240717	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	685	-1	5	-0.15	804112308	1155974	163.69	698	707	682	891	481	686	695.61	0.68	-46325	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2201	-0.67	0.98	12	0.36	-1029.00	697.00	3930	20230920	-82.57	534	20240625	28.28	2605	-73.70	20240103	534	28.28	20240625	3930	-82.57	20230920	534	28.28	20240625	N	067390	500	1608 억	2199804	N	N	N	N
85	20240717	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	695	9	2	1.31	591927716	847279	119.98	698	707	686	891	481	686	698.62	0.68	124043	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2233	-0.68	1.00	12	0.26	-1029.00	697.00	3930	20230920	-82.32	534	20240625	30.15	2605	-73.32	20240103	534	30.15	20240625	3930	-82.32	20230920	534	30.15	20240625	N	067390	500	1608 억	2199804	N	N	N	N
86	20240717	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	696	10	2	1.46	508586336	726934	102.94	698	707	686	891	481	686	699.63	0.68	116646	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2236	-0.68	1.00	12	0.23	-1029.00	697.00	3930	20230920	-82.29	534	20240625	30.34	2605	-73.28	20240103	534	30.34	20240625	3930	-82.29	20230920	534	30.34	20240625	N	067390	500	1608 억	2199804	N	N	N	N
87	20240717	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	701	15	2	2.19	346300589	494245	69.99	698	707	686	891	481	686	700.67	0.68	99276	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2252	-0.68	1.01	12	0.15	-1029.00	697.00	3930	20230920	-82.16	534	20240625	31.27	2605	-73.09	20240103	534	31.27	20240625	3930	-82.16	20230920	534	31.27	20240625	N	067390	500	1608 억	2199804	N	N	N	N
88	20240717	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	703	17	2	2.48	231845156	330729	46.83	698	707	686	891	481	686	701.01	0.68	73176	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2259	-0.68	1.01	12	0.10	-1029.00	697.00	3930	20230920	-82.11	534	20240625	31.65	2605	-73.01	20240103	534	31.65	20240625	3930	-82.11	20230920	534	31.65	20240625	N	067390	500	1608 억	2199804	N	N	N	N
89	20240717	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	692	6	2	0.87	10293960	14883	2.11	698	698	686	891	481	686	691.66	0.68	-9252	710	698	687	675	664	692	669	1609	205	500	410	1	1	321280050	2223	-0.67	0.99	12	0.00	-1029.00	697.00	3930	20230920	-82.39	534	20240625	29.59	2605	-73.44	20240103	534	29.59	20240625	3930	-82.39	20230920	534	29.59	20240625	N	067390	500	1608 억	2199804	N	N	N	N
90	20240716	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	686	-4	5	-0.58	481080002	700567	29.08	690	699	676	897	483	690	686.70	0.73	-150856	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2204	-0.67	0.98	12	0.22	-1029.00	697.00	3930	20230920	-82.54	534	20240625	28.46	2605	-73.67	20240103	534	28.46	20240625	3930	-82.54	20230920	534	28.46	20240625	N	067390	500	1608 억	2337251	N	N	N	N
91	20240716	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	687	-3	5	-0.43	438543646	638623	26.51	690	699	676	897	483	690	686.70	0.73	-158013	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2207	-0.67	0.99	12	0.20	-1029.00	697.00	3930	20230920	-82.52	534	20240625	28.65	2605	-73.63	20240103	534	28.65	20240625	3930	-82.52	20230920	534	28.65	20240625	N	067390	500	1608 억	2337251	N	N	N	N
92	20240716	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	687	-3	5	-0.43	390751457	569018	23.62	690	699	676	897	483	690	686.71	0.73	-143917	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2207	-0.67	0.99	12	0.18	-1029.00	697.00	3930	20230920	-82.52	534	20240625	28.65	2605	-73.63	20240103	534	28.65	20240625	3930	-82.52	20230920	534	28.65	20240625	N	067390	500	1608 억	2337251	N	N	N	N
93	20240716	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	687	-3	5	-0.43	361270988	526085	21.84	690	699	676	897	483	690	686.72	0.73	-133200	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2207	-0.67	0.99	12	0.16	-1029.00	697.00	3930	20230920	-82.52	534	20240625	28.65	2605	-73.63	20240103	534	28.65	20240625	3930	-82.52	20230920	534	28.65	20240625	N	067390	500	1608 억	2337251	N	N	N	N
94	20240716	120626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	696	6	2	0.87	286426004	417608	17.33	690	699	676	897	483	690	685.87	0.73	-96843	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2236	-0.68	1.00	12	0.13	-1029.00	697.00	3930	20230920	-82.29	534	20240625	30.34	2605	-73.28	20240103	534	30.34	20240625	3930	-82.29	20230920	534	30.34	20240625	N	067390	500	1608 억	2337251	N	N	N	N
95	20240716	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	687	-3	5	-0.43	249204297	363710	15.10	690	695	676	897	483	690	685.17	0.73	-88172	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2207	-0.67	0.99	12	0.11	-1029.00	697.00	3930	20230920	-82.52	534	20240625	28.65	2605	-73.63	20240103	534	28.65	20240625	3930	-82.52	20230920	534	28.65	20240625	N	067390	500	1608 억	2337251	N	N	N	N
96	20240716	100626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	686	-4	5	-0.58	165868877	241975	10.04	690	695	676	897	483	690	685.48	0.73	-108529	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2204	-0.67	0.98	12	0.08	-1029.00	697.00	3930	20230920	-82.54	534	20240625	28.46	2605	-73.67	20240103	534	28.46	20240625	3930	-82.54	20230920	534	28.46	20240625	N	067390	500	1608 억	2337251	N	N	N	N
97	20240716	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	686	-4	5	-0.58	29108295	42506	1.76	690	690	676	897	483	690	684.80	0.73	-21009	742	715	686	659	630	729	673	1609	207	500	410	1	1	321280050	2204	-0.67	0.98	12	0.01	-1029.00	697.00	3930	20230920	-82.54	534	20240625	28.46	2605	-73.67	20240103	534	28.46	20240625	3930	-82.54	20230920	534	28.46	20240625	N	067390	500	1608 억	2337251	N	N	N	N
98	20240715	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	690	15	2	2.22	1667711758	2404910	250.00	668	713	657	877	473	675	693.46	0.61	327306	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2217	-0.67	0.99	12	0.75	-1029.00	697.00	3930	20230920	-82.44	534	20240625	29.21	2605	-73.51	20240103	534	29.21	20240625	3930	-82.44	20230920	534	29.21	20240625	N	067390	500	1608 억	1974160	N	N	N	N
99	20240715	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	693	18	2	2.67	1599950713	2306196	239.74	668	713	657	877	473	675	693.76	0.61	332294	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2226	-0.67	0.99	12	0.72	-1029.00	697.00	3930	20230920	-82.37	534	20240625	29.78	2605	-73.40	20240103	534	29.78	20240625	3930	-82.37	20230920	534	29.78	20240625	N	067390	500	1608 억	1974160	N	N	N	N
100	20240715	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	692	17	2	2.52	1451743365	2091554	217.42	668	713	657	877	473	675	694.10	0.61	368950	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2223	-0.67	0.99	12	0.65	-1029.00	697.00	3930	20230920	-82.39	534	20240625	29.59	2605	-73.44	20240103	534	29.59	20240625	3930	-82.39	20230920	534	29.59	20240625	N	067390	500	1608 억	1974160	N	N	N	N
101	20240715	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	698	23	2	3.41	1241339199	1785905	185.65	668	713	657	877	473	675	695.08	0.61	356850	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2243	-0.68	1.00	12	0.56	-1029.00	697.00	3930	20230920	-82.24	534	20240625	30.71	2605	-73.21	20240103	534	30.71	20240625	3930	-82.24	20230920	534	30.71	20240625	N	067390	500	1608 억	1974160	N	N	N	N
102	20240715	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	705	30	2	4.44	1039079282	1495639	155.48	668	713	657	877	473	675	694.74	0.61	304153	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2265	-0.69	1.01	12	0.47	-1029.00	697.00	3930	20230920	-82.06	534	20240625	32.02	2605	-72.94	20240103	534	32.02	20240625	3930	-82.06	20230920	534	32.02	20240625	N	067390	500	1608 억	1974160	N	N	N	N
103	20240715	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	705	30	2	4.44	777265895	1125516	117.00	668	709	657	877	473	675	690.59	0.61	236700	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2265	-0.69	1.01	12	0.35	-1029.00	697.00	3930	20230920	-82.06	534	20240625	32.02	2605	-72.94	20240103	534	32.02	20240625	3930	-82.06	20230920	534	32.02	20240625	N	067390	500	1608 억	1974160	N	N	N	N
104	20240715	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	697	22	2	3.26	330313945	489032	50.84	668	697	657	877	473	675	675.44	0.61	131656	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2239	-0.68	1.00	12	0.15	-1029.00	697.00	3930	20230920	-82.26	534	20240625	30.52	2605	-73.24	20240103	534	30.52	20240625	3930	-82.26	20230920	534	30.52	20240625	N	067390	500	1608 억	1974160	N	N	N	N
105	20240715	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	657	-18	5	-2.67	64887526	98166	10.20	668	675	657	877	473	675	661.00	0.61	36620	709	691	675	657	641	684	650	1609	202	500	400	1	1	321280050	2111	-0.64	0.94	12	0.03	-1029.00	697.00	3930	20230920	-83.28	534	20240625	23.03	2605	-74.78	20240103	534	23.03	20240625	3930	-83.28	20230920	534	23.03	20240625	N	067390	500	1608 억	1974160	N	N	N	N
106	20240712	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	675	-5	5	-0.74	644258086	954449	84.59	677	693	659	884	476	680	675.01	0.66	-204617	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2169	-0.66	0.97	12	0.30	-1029.00	697.00	3930	20230920	-82.82	534	20240625	26.40	2605	-74.09	20240103	534	26.40	20240625	3930	-82.82	20230920	534	26.40	20240625	N	067390	500	1608 억	2134739	N	N	N	N
107	20240712	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	678	-2	5	-0.29	613737850	909296	80.59	677	693	659	884	476	680	674.96	0.66	-198793	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2178	-0.66	0.97	12	0.28	-1029.00	697.00	3930	20230920	-82.75	534	20240625	26.97	2605	-73.97	20240103	534	26.97	20240625	3930	-82.75	20230920	534	26.97	20240625	N	067390	500	1608 억	2134739	N	N	N	N
108	20240712	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	672	-8	5	-1.18	529967569	785055	69.58	677	693	659	884	476	680	675.07	0.66	-155007	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2159	-0.65	0.96	12	0.24	-1029.00	697.00	3930	20230920	-82.90	534	20240625	25.84	2605	-74.20	20240103	534	25.84	20240625	3930	-82.90	20230920	534	25.84	20240625	N	067390	500	1608 억	2134739	N	N	N	N
109	20240712	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	670	-10	5	-1.47	456052880	674976	59.82	677	693	659	884	476	680	675.66	0.66	-91148	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2153	-0.65	0.96	12	0.21	-1029.00	697.00	3930	20230920	-82.95	534	20240625	25.47	2605	-74.28	20240103	534	25.47	20240625	3930	-82.95	20230920	534	25.47	20240625	N	067390	500	1608 억	2134739	N	N	N	N
110	20240712	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	675	-5	5	-0.74	392665849	580733	51.47	677	693	659	884	476	680	676.16	0.66	-28641	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2169	-0.66	0.97	12	0.18	-1029.00	697.00	3930	20230920	-82.82	534	20240625	26.40	2605	-74.09	20240103	534	26.40	20240625	3930	-82.82	20230920	534	26.40	20240625	N	067390	500	1608 억	2134739	N	N	N	N
111	20240712	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	674	-6	5	-0.88	326385328	483609	42.86	677	685	659	884	476	680	674.90	0.66	-40375	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2165	-0.66	0.97	12	0.15	-1029.00	697.00	3930	20230920	-82.85	534	20240625	26.22	2605	-74.13	20240103	534	26.22	20240625	3930	-82.85	20230920	534	26.22	20240625	N	067390	500	1608 억	2134739	N	N	N	N
112	20240712	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	675	-5	5	-0.74	277311262	410819	36.41	677	685	659	884	476	680	675.02	0.66	-33067	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2169	-0.66	0.97	12	0.13	-1029.00	697.00	3930	20230920	-82.82	534	20240625	26.40	2605	-74.09	20240103	534	26.40	20240625	3930	-82.82	20230920	534	26.40	20240625	N	067390	500	1608 억	2134739	N	N	N	N
113	20240712	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	667	-13	5	-1.91	45928980	69223	6.14	677	677	659	884	476	680	663.49	0.66	1425	704	692	669	657	634	698	663	1609	204	500	400	1	1	321280050	2143	-0.65	0.96	12	0.02	-1029.00	697.00	3930	20230920	-83.03	534	20240625	24.91	2605	-74.40	20240103	534	24.91	20240625	3930	-83.03	20230920	534	24.91	20240625	N	067390	500	1608 억	2134739	N	N	N	N
114	20240711	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	680	12	2	1.80	740090796	1124595	82.38	660	681	646	868	468	668	658.04	0.64	36913	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2185	-0.66	0.98	12	0.35	-1029.00	697.00	3930	20230920	-82.70	534	20240625	27.34	2605	-73.90	20240103	534	27.34	20240625	3930	-82.70	20230920	534	27.34	20240625	N	067390	500	1608 억	2071391	N	N	N	N
115	20240711	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	676	8	2	1.20	687574530	1047064	76.70	660	676	646	868	468	668	656.66	0.64	70264	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2172	-0.66	0.97	12	0.33	-1029.00	697.00	3930	20230920	-82.80	534	20240625	26.59	2605	-74.05	20240103	534	26.59	20240625	3930	-82.80	20230920	534	26.59	20240625	N	067390	500	1608 억	2071391	N	N	N	N
116	20240711	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	665	-3	5	-0.45	598879349	914054	66.95	660	674	646	868	468	668	655.18	0.64	72369	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2137	-0.65	0.95	12	0.28	-1029.00	697.00	3930	20230920	-83.08	534	20240625	24.53	2605	-74.47	20240103	534	24.53	20240625	3930	-83.08	20230920	534	24.53	20240625	N	067390	500	1608 억	2071391	N	N	N	N
117	20240711	130614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	663	-5	5	-0.75	560348674	856140	62.71	660	674	646	868	468	668	654.50	0.64	78482	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2130	-0.64	0.95	12	0.27	-1029.00	697.00	3930	20230920	-83.13	534	20240625	24.16	2605	-74.55	20240103	534	24.16	20240625	3930	-83.13	20230920	534	24.16	20240625	N	067390	500	1608 억	2071391	N	N	N	N
118	20240711	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	664	-4	5	-0.60	532302031	813988	59.62	660	674	646	868	468	668	653.94	0.64	94531	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2133	-0.65	0.95	12	0.25	-1029.00	697.00	3930	20230920	-83.10	534	20240625	24.34	2605	-74.51	20240103	534	24.34	20240625	3930	-83.10	20230920	534	24.34	20240625	N	067390	500	1608 억	2071391	N	N	N	N
119	20240711	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	665	-3	5	-0.45	475129026	728133	53.34	660	669	646	868	468	668	652.52	0.64	127996	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2137	-0.65	0.95	12	0.23	-1029.00	697.00	3930	20230920	-83.08	534	20240625	24.53	2605	-74.47	20240103	534	24.53	20240625	3930	-83.08	20230920	534	24.53	20240625	N	067390	500	1608 억	2071391	N	N	N	N
120	20240711	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	657	-11	5	-1.65	402322041	617294	45.22	660	665	646	868	468	668	651.74	0.64	123671	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2111	-0.64	0.94	12	0.19	-1029.00	697.00	3930	20230920	-83.28	534	20240625	23.03	2605	-74.78	20240103	534	23.03	20240625	3930	-83.28	20230920	534	23.03	20240625	N	067390	500	1608 억	2071391	N	N	N	N
121	20240711	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	658	-10	5	-1.50	24853362	37715	2.76	660	663	654	868	468	668	658.87	0.64	16075	696	682	666	652	636	674	644	1609	200	500	400	1	1	321280050	2114	-0.64	0.94	12	0.01	-1029.00	697.00	3930	20230920	-83.26	534	20240625	23.22	2605	-74.74	20240103	534	23.22	20240625	3930	-83.26	20230920	534	23.22	20240625	N	067390	500	1608 억	2071391	N	N	N	N
122	20240710	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	668	-12	5	-1.76	903829360	1361900	20.48	678	680	650	884	476	680	663.63	0.66	-94472	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2146	-0.65	0.96	12	0.42	-1029.00	697.00	3930	20230920	-83.00	534	20240625	25.09	2605	-74.36	20240103	534	25.09	20240625	3930	-83.00	20230920	534	25.09	20240625	N	067390	500	1608 억	2129229	N	N	N	N
123	20240710	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	668	-12	5	-1.76	868620293	1309114	19.69	678	680	650	884	476	680	663.52	0.66	-79056	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2146	-0.65	0.96	12	0.41	-1029.00	697.00	3930	20230920	-83.00	534	20240625	25.09	2605	-74.36	20240103	534	25.09	20240625	3930	-83.00	20230920	534	25.09	20240625	N	067390	500	1608 억	2129229	N	N	N	N
124	20240710	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	663	-17	5	-2.50	799714024	1205628	18.13	678	680	650	884	476	680	663.32	0.66	-52009	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2130	-0.64	0.95	12	0.38	-1029.00	697.00	3930	20230920	-83.13	534	20240625	24.16	2605	-74.55	20240103	534	24.16	20240625	3930	-83.13	20230920	534	24.16	20240625	N	067390	500	1608 억	2129229	N	N	N	N
125	20240710	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	657	-23	5	-3.38	750770342	1131538	17.02	678	680	650	884	476	680	663.50	0.66	-46002	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2111	-0.64	0.94	12	0.35	-1029.00	697.00	3930	20230920	-83.28	534	20240625	23.03	2605	-74.78	20240103	534	23.03	20240625	3930	-83.28	20230920	534	23.03	20240625	N	067390	500	1608 억	2129229	N	N	N	N
126	20240710	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	665	-15	5	-2.21	656345104	988652	14.87	678	680	650	884	476	680	663.88	0.66	9909	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2137	-0.65	0.95	12	0.31	-1029.00	697.00	3930	20230920	-83.08	534	20240625	24.53	2605	-74.47	20240103	534	24.53	20240625	3930	-83.08	20230920	534	24.53	20240625	N	067390	500	1608 억	2129229	N	N	N	N
127	20240710	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	660	-20	5	-2.94	547019555	824276	12.40	678	680	650	884	476	680	663.64	0.66	22930	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2120	-0.64	0.95	12	0.26	-1029.00	697.00	3930	20230920	-83.21	534	20240625	23.60	2605	-74.66	20240103	534	23.60	20240625	3930	-83.21	20230920	534	23.60	20240625	N	067390	500	1608 억	2129229	N	N	N	N
128	20240710	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	667	-13	5	-1.91	418775842	630060	9.48	678	680	650	884	476	680	664.66	0.66	-29468	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2143	-0.65	0.96	12	0.20	-1029.00	697.00	3930	20230920	-83.03	534	20240625	24.91	2605	-74.40	20240103	534	24.91	20240625	3930	-83.03	20230920	534	24.91	20240625	N	067390	500	1608 억	2129229	N	N	N	N
129	20240710	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	663	-17	5	-2.50	157174691	237676	3.57	678	679	650	884	476	680	661.30	0.66	-83221	773	726	682	635	591	750	659	1609	204	500	400	1	1	321280050	2130	-0.64	0.95	12	0.07	-1029.00	697.00	3930	20230920	-83.13	534	20240625	24.16	2605	-74.55	20240103	534	24.16	20240625	3930	-83.13	20230920	534	24.16	20240625	N	067390	500	1608 억	2129229	N	N	N	N
130	20240709	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	680	37	2	5.75	4587828000	6630058	148.00	647	729	638	835	451	643	691.98	0.56	604632	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2185	-0.66	0.98	12	2.06	-1029.00	697.00	3930	20230920	-82.70	534	20240625	27.34	2605	-73.90	20240103	534	27.34	20240625	3930	-82.70	20230920	534	27.34	20240625	N	067390	500	1608 억	1789828	N	N	N	N
131	20240709	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	679	36	2	5.60	4456546747	6438308	143.72	647	729	638	835	451	643	692.19	0.56	618225	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2181	-0.66	0.97	12	2.00	-1029.00	697.00	3930	20230920	-82.72	534	20240625	27.15	2605	-73.93	20240103	534	27.15	20240625	3930	-82.72	20230920	534	27.15	20240625	N	067390	500	1608 억	1789828	N	N	N	N
132	20240709	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	681	38	2	5.91	4211465659	6074423	135.60	647	729	638	835	451	643	693.31	0.56	607749	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2188	-0.66	0.98	12	1.89	-1029.00	697.00	3930	20230920	-82.67	534	20240625	27.53	2605	-73.86	20240103	534	27.53	20240625	3930	-82.67	20230920	534	27.53	20240625	N	067390	500	1608 억	1789828	N	N	N	N
133	20240709	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	696	53	2	8.24	4023449803	5799909	129.47	647	729	638	835	451	643	693.71	0.56	619661	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2236	-0.68	1.00	12	1.81	-1029.00	697.00	3930	20230920	-82.29	534	20240625	30.34	2605	-73.28	20240103	534	30.34	20240625	3930	-82.29	20230920	534	30.34	20240625	N	067390	500	1608 억	1789828	N	N	N	N
134	20240709	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	698	55	2	8.55	3681896341	5304652	118.42	647	729	638	835	451	643	694.09	0.56	711267	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2243	-0.68	1.00	12	1.65	-1029.00	697.00	3930	20230920	-82.24	534	20240625	30.71	2605	-73.21	20240103	534	30.71	20240625	3930	-82.24	20230920	534	30.71	20240625	N	067390	500	1608 억	1789828	N	N	N	N
135	20240709	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	710	67	2	10.42	3143456253	4538672	101.32	647	729	638	835	451	643	692.59	0.56	590996	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2281	-0.69	1.02	12	1.41	-1029.00	697.00	3930	20230920	-81.93	534	20240625	32.96	2605	-72.74	20240103	534	32.96	20240625	3930	-81.93	20230920	534	32.96	20240625	N	067390	500	1608 억	1789828	N	N	N	N
136	20240709	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	703	60	2	9.33	1492032517	2211676	49.37	647	707	638	835	451	643	674.62	0.56	392849	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2259	-0.68	1.01	12	0.69	-1029.00	697.00	3930	20230920	-82.11	534	20240625	31.65	2605	-73.01	20240103	534	31.65	20240625	3930	-82.11	20230920	534	31.65	20240625	N	067390	500	1608 억	1789828	N	N	N	N
137	20240709	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	660	17	2	2.64	148703986	230533	5.15	647	662	638	835	451	643	645.04	0.56	54652	737	690	636	589	535	713	612	1609	192	500	380	1	1	321280050	2120	-0.64	0.95	12	0.07	-1029.00	697.00	3930	20230920	-83.21	534	20240625	23.60	2605	-74.66	20240103	534	23.60	20240625	3930	-83.21	20230920	534	23.60	20240625	N	067390	500	1608 억	1789828	N	N	N	N
138	20240708	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	643	54	2	9.17	2847636514	4455508	368.77	582	683	582	765	413	589	639.12	0.47	308148	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	2066	-0.62	0.92	12	1.39	-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	N	067390	500	1608 억	1498119	N	N	N	N
139	20240708	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	634	45	2	7.64	2759542071	4318008	357.39	582	683	582	765	413	589	639.08	0.47	299502	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	2037	-0.62	0.91	12	1.34	-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	N	067390	500	1608 억	1498119	N	N	N	N
140	20240708	140610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	50	2	8.49	2432639833	3803033	314.77	582	683	582	765	413	589	639.66	0.47	115968	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	2053	-0.62	0.92	12	1.18	-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	N	067390	500	1608 억	1498119	N	N	N	N
141	20240708	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	634	45	2	7.64	1258314006	2025842	167.67	582	650	582	765	413	589	621.13	0.47	232448	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	2037	-0.62	0.91	12	0.63	-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	N	067390	500	1608 억	1498119	N	N	N	N
142	20240708	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	19	2	3.23	537179224	885659	73.30	582	629	582	765	413	589	606.53	0.47	124051	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	1953	-0.59	0.87	12	0.28	-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	N	067390	500	1608 억	1498119	N	N	N	N
143	20240708	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	16	2	2.72	507255135	836193	69.21	582	629	582	765	413	589	606.62	0.47	113141	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	1944	-0.59	0.87	12	0.26	-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	N	067390	500	1608 억	1498119	N	N	N	N
144	20240708	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	12	2	2.04	412123393	678423	56.15	582	629	582	765	413	589	607.47	0.47	99043	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	1931	-0.58	0.86	12	0.21	-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	N	067390	500	1608 억	1498119	N	N	N	N
145	20240708	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	8	2	1.36	20723984	35125	2.91	582	598	582	765	413	589	590.01	0.47	11333	641	614	596	569	551	606	561	1609	176	500	350	1	1	321280050	1918	-0.58	0.86	12	0.01	-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	N	067390	500	1608 억	1498119	N	N	N	N
146	20240705	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	589	-3	5	-0.51	719492522	1202767	78.90	590	623	578	769	415	592	598.20	0.44	98366	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1892	-0.57	0.85	12	0.37	-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	N	067390	500	1608 억	1400313	N	N	N	N
147	20240705	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	9	2	1.52	656865907	1097033	71.97	590	623	578	769	415	592	598.77	0.44	86305	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1931	-0.58	0.86	12	0.34	-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	N	067390	500	1608 억	1400313	N	N	N	N
148	20240705	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	16	2	2.70	598544615	999723	65.58	590	623	578	769	415	592	598.71	0.44	90518	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1953	-0.59	0.87	12	0.31	-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	N	067390	500	1608 억	1400313	N	N	N	N
149	20240705	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	604	12	2	2.03	558947491	934311	61.29	590	623	578	769	415	592	598.25	0.44	100423	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1941	-0.59	0.87	12	0.29	-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	N	067390	500	1608 억	1400313	N	N	N	N
150	20240705	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	16	2	2.70	491686461	822918	53.98	590	623	578	769	415	592	597.49	0.44	99181	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1953	-0.59	0.87	12	0.26	-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	N	067390	500	1608 억	1400313	N	N	N	N
151	20240705	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	590	-2	5	-0.34	232520530	396256	25.99	590	598	578	769	415	592	586.79	0.44	87089	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1896	-0.57	0.85	12	0.12	-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	N	067390	500	1608 억	1400313	N	N	N	N
152	20240705	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	590	-2	5	-0.34	163251905	278502	18.27	590	598	578	769	415	592	586.18	0.44	54584	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1896	-0.57	0.85	12	0.09	-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	N	067390	500	1608 억	1400313	N	N	N	N
153	20240705	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	590	-2	5	-0.34	29517535	50050	3.28	590	598	584	769	415	592	589.76	0.44	-3431	623	607	586	570	549	615	578	1609	177	500	350	1	1	321280050	1896	-0.57	0.85	12	0.02	-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	N	067390	500	1608 억	1400313	N	N	N	N
154	20240704	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	592	1	2	0.17	890885454	1520953	66.68	591	602	565	768	414	591	585.74	0.38	142459	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1902	-0.58	0.85	12	0.47	-1029.00	697.00	3930	20230920	-84.94	534	20240625	10.86	2605	-77.27	20240103	534	10.86	20240625	3930	-84.94	20230920	534	10.86	20240625	N	067390	500	1608 억	1226506	N	N	N	N
155	20240704	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	593	2	2	0.34	864777276	1476817	64.75	591	602	565	768	414	591	585.57	0.38	139387	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1905	-0.58	0.85	12	0.46	-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	N	067390	500	1608 억	1226506	N	N	N	N
156	20240704	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	6	2	1.02	778513878	1331126	58.36	591	602	565	768	414	591	584.85	0.38	126447	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1918	-0.58	0.86	12	0.41	-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	N	067390	500	1608 억	1226506	N	N	N	N
157	20240704	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	4	2	0.68	736793605	1260934	55.28	591	602	565	768	414	591	584.32	0.38	133356	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1912	-0.58	0.85	12	0.39	-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	N	067390	500	1608 억	1226506	N	N	N	N
158	20240704	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	-7	5	-1.18	656947063	1125592	49.35	591	602	565	768	414	591	583.65	0.38	149149	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1876	-0.57	0.84	12	0.35	-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	N	067390	500	1608 억	1226506	N	N	N	N
159	20240704	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	593	2	2	0.34	573586097	983435	43.12	591	602	565	768	414	591	583.25	0.38	117238	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1905	-0.58	0.85	12	0.31	-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	N	067390	500	1608 억	1226506	N	N	N	N
160	20240704	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	589	-2	5	-0.34	456343476	786508	34.48	591	593	565	768	414	591	580.21	0.38	115432	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1892	-0.57	0.85	12	0.24	-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	N	067390	500	1608 억	1226506	N	N	N	N
161	20240704	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	587	-4	5	-0.68	61515705	105070	4.61	591	593	582	768	414	591	585.47	0.38	-4963	635	612	600	577	565	607	572	1609	177	500	350	1	1	321280050	1886	-0.57	0.84	12	0.03	-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	N	067390	500	1608 억	1226506	N	N	N	N
162	20240703	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	591	-1	5	-0.17	1369861132	2272360	75.43	603	623	588	769	415	592	602.84	0.40	-56438	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1899	-0.57	0.85	12	0.71	-1029.00	697.00	3930	20230920	-84.96	534	20240625	10.67	2605	-77.31	20240103	534	10.67	20240625	3930	-84.96	20230920	534	10.67	20240625	N	067390	500	1608 억	1281205	N	N	N	N
163	20240703	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	5	2	0.84	1338454169	2219451	73.67	603	623	588	769	415	592	603.06	0.40	-56917	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1918	-0.58	0.86	12	0.69	-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	N	067390	500	1608 억	1281205	N	N	N	N
164	20240703	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	604	12	2	2.03	1173133463	1940937	64.43	603	623	588	769	415	592	604.42	0.40	-12086	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1941	-0.59	0.87	12	0.60	-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	N	067390	500	1608 억	1281205	N	N	N	N
165	20240703	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	13	2	2.20	1127327034	1864853	61.90	603	623	588	769	415	592	604.51	0.40	-10315	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1944	-0.59	0.87	12	0.58	-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	N	067390	500	1608 억	1281205	N	N	N	N
166	20240703	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	599	7	2	1.18	1082973181	1791144	59.46	603	623	588	769	415	592	604.63	0.40	-14103	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1924	-0.58	0.86	12	0.56	-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	N	067390	500	1608 억	1281205	N	N	N	N
167	20240703	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	13	2	2.20	929430780	1537512	51.04	603	623	588	769	415	592	604.50	0.40	21748	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1944	-0.59	0.87	12	0.48	-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	N	067390	500	1608 억	1281205	N	N	N	N
168	20240703	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	610	18	2	3.04	447471731	749186	24.87	603	614	588	769	415	592	597.28	0.40	150555	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1960	-0.59	0.88	12	0.23	-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	N	067390	500	1608 억	1281205	N	N	N	N
169	20240703	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	606	14	2	2.36	114760118	191236	6.35	603	614	593	769	415	592	600.10	0.40	45061	683	637	612	566	541	625	554	1609	177	500	350	1	1	321280050	1947	-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	N	067390	500	1608 억	1281205	N	N	N	N
170	20240702	160559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	592	-75	5	-11.24	1829033928	2982815	52.07	655	658	587	867	467	667	613.41	0.54	-442731	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1902	-0.58	0.85	12	0.93	-1029.00	697.00	3930	20230920	-84.94	534	20240625	10.86	2605	-77.27	20240103	534	10.86	20240625	3930	-84.94	20230920	534	10.86	20240625	N	067390	500	1608 억	1721000	N	N	N	N
171	20240702	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	-70	5	-10.49	1706373831	2776907	48.48	655	658	587	867	467	667	614.48	0.54	-444281	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1918	-0.58	0.86	12	0.86	-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	N	067390	500	1608 억	1721000	N	N	N	N
172	20240702	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	598	-69	5	-10.34	1564463436	2539159	44.33	655	658	587	867	467	667	616.13	0.54	-408187	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1921	-0.58	0.86	12	0.79	-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	N	067390	500	1608 억	1721000	N	N	N	N
173	20240702	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	606	-61	5	-9.15	1272539894	2049686	35.78	655	658	601	867	467	667	620.84	0.54	-309326	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1947	-0.59	0.87	12	0.64	-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	N	067390	500	1608 억	1721000	N	N	N	N
174	20240702	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	612	-55	5	-8.25	1121175201	1799413	31.41	655	658	605	867	467	667	623.07	0.54	-240361	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1966	-0.59	0.88	12	0.56	-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	N	067390	500	1608 억	1721000	N	N	N	N
175	20240702	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	613	-54	5	-8.10	984556103	1574963	27.50	655	658	605	867	467	667	625.12	0.54	-166085	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1969	-0.60	0.88	12	0.49	-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	N	067390	500	1608 억	1721000	N	N	N	N
176	20240702	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	613	-54	5	-8.10	759465747	1206397	21.06	655	658	611	867	467	667	629.52	0.54	-109531	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	1969	-0.60	0.88	12	0.38	-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	N	067390	500	1608 억	1721000	N	N	N	N
177	20240702	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	-30	5	-4.50	163452633	253345	4.42	655	658	636	867	467	667	645.16	0.54	-48595	734	700	650	616	566	717	633	1609	200	500	400	1	1	321280050	2047	-0.62	0.91	12	0.08	-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	N	067390	500	1608 억	1721000	N	N	N	N
178	20240701	160558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	667	4	2	0.60	3630580082	5696245	19.16	648	684	600	861	465	663	637.33	0.45	274158	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	2143	-0.65	0.96	12	1.77	-1029.00	697.00	3930	20230920	-83.03	534	20240625	24.91	2605	-74.40	20240103	534	24.91	20240625	3930	-83.03	20230920	534	24.91	20240625	N	067390	500	1608 억	1452604	N	N	N	N
179	20240701	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	661	-2	5	-0.30	3450792994	5426937	18.26	648	684	600	861	465	663	635.85	0.45	288188	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	2124	-0.64	0.95	12	1.69	-1029.00	697.00	3930	20230920	-83.18	534	20240625	23.78	2605	-74.63	20240103	534	23.78	20240625	3930	-83.18	20230920	534	23.78	20240625	N	067390	500	1608 억	1452604	N	N	N	N
180	20240701	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	652	-11	5	-1.66	3144602403	4957348	16.68	648	684	600	861	465	663	634.32	0.45	244169	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	2095	-0.63	0.94	12	1.54	-1029.00	697.00	3930	20230920	-83.41	534	20240625	22.10	2605	-74.97	20240103	534	22.10	20240625	3930	-83.41	20230920	534	22.10	20240625	N	067390	500	1608 억	1452604	N	N	N	N
181	20240701	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	649	-14	5	-2.11	2521853638	4004388	13.47	648	684	600	861	465	663	629.76	0.45	335039	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	2085	-0.63	0.93	12	1.25	-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	N	067390	500	1608 억	1452604	N	N	N	N
182	20240701	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	629	-34	5	-5.13	1788686038	2877799	9.68	648	651	600	861	465	663	621.52	0.45	139408	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	2021	-0.61	0.90	12	0.90	-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	N	067390	500	1608 억	1452604	N	N	N	N
183	20240701	110558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	619	-44	5	-6.64	1638237283	2634384	8.86	648	651	600	861	465	663	621.84	0.45	72486	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	1989	-0.60	0.89	12	0.82	-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	N	067390	500	1608 억	1452604	N	N	N	N
184	20240701	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	-55	5	-8.30	1334311547	2141099	7.20	648	651	600	861	465	663	623.15	0.45	11999	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	1953	-0.59	0.87	12	0.67	-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	N	067390	500	1608 억	1452604	N	N	N	N
185	20240701	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-24	5	-3.62	455695246	723081	2.43	648	651	613	861	465	663	630.12	0.45	-239	840	751	696	607	552	724	580	1609	198	500	390	1	1	321280050	2053	-0.62	0.92	12	0.23	-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	N	067390	500	1608 억	1452604	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History