KissMeData/067390/price/prices-20240901.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	20240930	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-6	5	-1.07	70108550	125500	109.27	568	568	556	730	394	562	558.63	0.46	0	-5096	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1905	-0.54	0.80	12	0.04	-1029.00	697.00	3930	20230920	-85.85	534	20240625	4.12	2605	-78.66	20240103	534	4.12	20240625	2835	-80.39	20231010	534	4.12	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
3	20240930	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-4	5	-0.71	65729368	117631	102.42	568	568	556	730	394	562	558.78	0.46	0	1208	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1912	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	2835	-80.32	20231010	534	4.49	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
4	20240930	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-4	5	-0.71	55301543	98924	86.13	568	568	556	730	394	562	559.03	0.46	0	4111	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1912	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	2835	-80.32	20231010	534	4.49	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
5	20240930	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-2	5	-0.36	34985686	62564	54.48	568	568	556	730	394	562	559.20	0.46	0	1596	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1919	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	2835	-80.25	20231010	534	4.87	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
6	20240930	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-4	5	-0.71	33550918	60000	52.24	568	568	556	730	394	562	559.18	0.46	0	1596	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1912	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	2835	-80.32	20231010	534	4.49	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
7	20240930	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	-1	5	-0.18	28732645	51349	44.71	568	568	557	730	394	562	559.56	0.46	0	1583	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1922	-0.55	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.73	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	2835	-80.21	20231010	534	5.06	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
8	20240930	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	1	2	0.18	11050022	19633	17.09	568	568	558	730	394	562	562.83	0.46	0	1016	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1929	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	2835	-80.14	20231010	534	5.43	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
9	20240930	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	5	2	0.89	1361861	2398	2.09	568	568	567	730	394	562	567.92	0.46	0	-78	578	569	563	554	548	567	552	1716	168	500	330	1	1	342613476	1943	-0.55	0.81	12	0.00	-1029.00	697.00	3930	20230920	-85.57	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2835	-80.00	20231010	534	6.18	20240625	0.00	N	067390	500	1715 억		1567111	N	N	0	N	00	N
10	20240927	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	64483205	114842	101.82	572	572	557	729	393	561	561.49	0.47	0	-26341	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1924	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	2835	-80.18	20231010	534	5.24	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
11	20240927	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	60187371	107190	95.04	572	572	557	729	393	561	561.50	0.47	0	-26341	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1924	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	2835	-80.18	20231010	534	5.24	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
12	20240927	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	46252948	82368	73.03	572	572	557	729	393	561	561.54	0.47	0	-21583	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1924	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	2835	-80.18	20231010	534	5.24	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
13	20240927	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-2	5	-0.36	41898450	74596	66.14	572	572	557	729	393	561	561.67	0.47	0	-17894	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1913	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	2835	-80.28	20231010	534	4.68	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
14	20240927	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-3	5	-0.53	38735007	68931	61.12	572	572	557	729	393	561	561.94	0.47	0	-14668	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1910	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	2835	-80.32	20231010	534	4.49	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
15	20240927	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	2	2	0.36	29079609	51666	45.81	572	572	560	729	393	561	562.84	0.47	0	-11128	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1927	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	2835	-80.14	20231010	534	5.43	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
16	20240927	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	5	2	0.89	20909587	37122	32.91	572	572	561	729	393	561	563.27	0.47	0	-2913	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1937	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.60	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2835	-80.04	20231010	534	5.99	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
17	20240927	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	9	2	1.60	1466249	2572	2.28	572	572	564	729	393	561	570.08	0.47	0	-955	576	568	560	552	544	572	556	1714	168	500	330	1	1	342280654	1951	-0.55	0.82	12	0.00	-1029.00	697.00	3930	20230920	-85.50	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2835	-79.89	20231010	534	6.74	20240625	0.00	N	067390	500	1713 억		1593442	N	N	0	N	00	N
18	20240926	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	1	2	0.18	61036880	109276	69.78	552	568	552	728	392	560	558.56	0.47	0	-14670	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1920	-0.55	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.73	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	2890	-80.59	20230926	534	5.06	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
19	20240926	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	59995515	107418	68.59	552	568	552	728	392	560	558.52	0.47	0	-14758	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1917	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	2890	-80.62	20230926	534	4.87	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
20	20240926	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	51726814	92651	59.16	552	568	552	728	392	560	558.30	0.47	0	-17154	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1917	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	2890	-80.62	20230926	534	4.87	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
21	20240926	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	45606242	81669	52.15	552	568	552	728	392	560	558.43	0.47	0	-16169	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1917	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	2890	-80.62	20230926	534	4.87	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
22	20240926	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	44488051	79671	50.88	552	568	552	728	392	560	558.40	0.47	0	-16133	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1917	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	2890	-80.62	20230926	534	4.87	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
23	20240926	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	41842603	74931	47.85	552	568	552	728	392	560	558.42	0.47	0	-14907	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1917	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	2890	-80.62	20230926	534	4.87	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
24	20240926	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-7	5	-1.25	24877267	44411	28.36	552	568	552	728	392	560	560.16	0.47	0	-11685	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1893	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.93	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	2890	-80.87	20230926	534	3.56	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
25	20240926	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	3	2	0.54	1319172	2370	1.51	552	563	552	728	392	560	556.61	0.47	0	288	576	568	557	549	538	572	553	1714	168	500	330	1	1	342280654	1927	-0.55	0.81	12	0.00	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	2890	-80.52	20230926	534	5.43	20240625	0.00	N	067390	500	1713 억		1608112	N	N	0	N	00	N
26	20240925	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	4	2	0.72	87680796	156601	241.32	557	565	546	722	390	556	559.90	0.47	0	-907	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1917	-0.54	0.80	12	0.05	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	3000	-81.33	20230925	534	4.87	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
27	20240925	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	3	2	0.54	59841196	107076	165.00	557	565	546	722	390	556	558.87	0.47	0	-7	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1913	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	3000	-81.37	20230925	534	4.68	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
28	20240925	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	6	2	1.08	51285268	91793	141.45	557	565	546	722	390	556	558.71	0.47	0	7085	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1924	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3000	-81.27	20230925	534	5.24	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
29	20240925	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	7	2	1.26	41102287	73606	113.42	557	565	546	722	390	556	558.41	0.47	0	6923	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1927	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	3000	-81.23	20230925	534	5.43	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
30	20240925	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	6	2	1.08	32881871	59017	90.94	557	565	546	722	390	556	557.16	0.47	0	8358	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1924	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3000	-81.27	20230925	534	5.24	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
31	20240925	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	8	2	1.44	30596537	54954	84.68	557	565	546	722	390	556	556.77	0.47	0	7681	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1930	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.65	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	3000	-81.20	20230925	534	5.62	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
32	20240925	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	2	2	0.36	13556789	24588	37.89	557	558	546	722	390	556	551.36	0.47	0	-447	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1910	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	3000	-81.40	20230925	534	4.49	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
33	20240925	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-3	5	-0.54	141933	256	0.39	557	557	553	722	390	556	554.43	0.47	0	-69	568	561	551	544	534	565	548	1714	166	500	330	1	1	342280654	1893	-0.54	0.79	12	0.00	-1029.00	697.00	3930	20230920	-85.93	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	3000	-81.57	20230925	534	3.56	20240625	0.00	N	067390	500	1713 억		1609019	N	N	0	N	00	N
34	20240924	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	11	2	2.02	35061659	63483	27.49	545	558	541	708	382	545	552.30	0.47	0	-10059	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1903	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.85	534	20240625	4.12	2605	-78.66	20240103	534	4.12	20240625	3000	-81.47	20230925	534	4.12	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
35	20240924	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	7	2	1.28	29881142	54164	23.46	545	558	541	708	382	545	551.68	0.47	0	-10058	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1889	-0.54	0.79	12	0.02	-1029.00	697.00	3930	20230920	-85.95	534	20240625	3.37	2605	-78.81	20240103	534	3.37	20240625	3000	-81.60	20230925	534	3.37	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
36	20240924	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	7	2	1.28	27928341	50621	21.92	545	558	541	708	382	545	551.71	0.47	0	-10058	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1889	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.95	534	20240625	3.37	2605	-78.81	20240103	534	3.37	20240625	3000	-81.60	20230925	534	3.37	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
37	20240924	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	8	2	1.47	25771490	46705	20.23	545	558	541	708	382	545	551.79	0.47	0	-9971	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1893	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.93	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	3000	-81.57	20230925	534	3.56	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
38	20240924	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	4	2	0.73	24984736	45278	19.61	545	558	541	708	382	545	551.81	0.47	0	-9195	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1879	-0.53	0.79	12	0.01	-1029.00	697.00	3930	20230920	-86.03	534	20240625	2.81	2605	-78.93	20240103	534	2.81	20240625	3000	-81.70	20230925	534	2.81	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
39	20240924	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	8	2	1.47	21988025	39833	17.25	545	558	541	708	382	545	552.01	0.47	0	-9184	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1893	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.93	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	3000	-81.57	20230925	534	3.56	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
40	20240924	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	6	2	1.10	10905750	19832	8.59	545	556	541	708	382	545	549.91	0.47	0	-5311	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1886	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.98	534	20240625	3.18	2605	-78.85	20240103	534	3.18	20240625	3000	-81.63	20230925	534	3.18	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
41	20240924	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	545	0	3	0.00	100436	184	0.08	545	551	541	708	382	545	545.85	0.47	0	-119	559	552	543	536	527	553	537	1714	163	500	320	1	1	342280654	1865	-0.53	0.78	12	0.00	-1029.00	697.00	3930	20230920	-86.13	534	20240625	2.06	2605	-79.08	20240103	534	2.06	20240625	3000	-81.83	20230925	534	2.06	20240625	0.00	N	067390	500	1713 억		1618969	N	N	0	N	00	N
42	20240923	160618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	545	-5	5	-0.91	122654061	226618	56.63	545	550	534	715	385	550	541.24	0.47	0	13083	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1865	-0.53	0.78	12	0.07	-1029.00	697.00	3930	20230920	-86.13	534	20240923	2.06	2605	-79.08	20240103	534	2.06	20240923	3000	-81.83	20230925	534	2.06	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
43	20240923	150620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-4	5	-0.73	121075191	223723	55.91	545	550	534	715	385	550	541.18	0.47	0	13083	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1869	-0.53	0.78	12	0.07	-1029.00	697.00	3930	20230920	-86.11	534	20240923	2.25	2605	-79.04	20240103	534	2.25	20240923	3000	-81.80	20230925	534	2.25	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
44	20240923	140624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-4	5	-0.73	115377912	213268	53.29	545	550	534	715	385	550	541.00	0.47	0	13593	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1869	-0.53	0.78	12	0.06	-1029.00	697.00	3930	20230920	-86.11	534	20240923	2.25	2605	-79.04	20240103	534	2.25	20240923	3000	-81.80	20230925	534	2.25	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
45	20240923	130620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-4	5	-0.73	114144171	211009	52.73	545	550	534	715	385	550	540.94	0.47	0	14031	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1869	-0.53	0.78	12	0.06	-1029.00	697.00	3930	20230920	-86.11	534	20240923	2.25	2605	-79.04	20240103	534	2.25	20240923	3000	-81.80	20230925	534	2.25	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
46	20240923	120618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	543	-7	5	-1.27	91127901	168697	42.16	545	550	534	715	385	550	540.19	0.47	0	10720	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1859	-0.53	0.78	12	0.05	-1029.00	697.00	3930	20230920	-86.18	534	20240923	1.69	2605	-79.16	20240103	534	1.69	20240923	3000	-81.90	20230925	534	1.69	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
47	20240923	110619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	542	-8	5	-1.45	86899603	160898	40.21	545	550	534	715	385	550	540.09	0.47	0	10787	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1855	-0.53	0.78	12	0.05	-1029.00	697.00	3930	20230920	-86.21	534	20240923	1.50	2605	-79.19	20240103	534	1.50	20240923	3000	-81.93	20230925	534	1.50	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
48	20240923	100618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	539	-11	5	-2.00	64901773	120197	30.04	545	550	534	715	385	550	539.96	0.47	0	-3231	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1845	-0.52	0.77	12	0.04	-1029.00	697.00	3930	20230920	-86.28	534	20240923	0.94	2605	-79.31	20240103	534	0.94	20240923	3000	-82.03	20230925	534	0.94	20240923	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
49	20240923	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	543	-7	5	-1.27	8655093	15967	3.99	545	549	538	715	385	550	542.06	0.47	0	-4687	571	560	552	541	533	556	537	1714	165	500	330	1	1	342280654	1859	-0.53	0.78	12	0.00	-1029.00	697.00	3930	20230920	-86.18	534	20240625	1.69	2605	-79.16	20240103	534	1.69	20240625	3000	-81.90	20230925	534	1.69	20240625	0.00	N	067390	500	1713 억		1605739	N	N	0	N	00	N
50	20240913	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	7	2	1.25	47488125	84038	65.80	570	571	559	729	393	561	565.08	0.48	0	-8112	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1943	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.55	534	20240625	6.37	2605	-78.20	20240103	534	6.37	20240625	3930	-85.55	20230920	534	6.37	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
51	20240913	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	5	2	0.89	40337725	71417	55.92	570	571	559	729	393	561	564.82	0.48	0	-7220	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1937	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.60	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	3930	-85.60	20230920	534	5.99	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
52	20240913	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	5	2	0.89	28717923	50773	39.75	570	571	559	729	393	561	565.61	0.48	0	-9046	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1937	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.60	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	3930	-85.60	20230920	534	5.99	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
53	20240913	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	2	2	0.36	23009841	40623	31.81	570	571	559	729	393	561	566.42	0.48	0	-9440	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1926	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	3930	-85.67	20230920	534	5.43	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
54	20240913	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	22207531	39195	30.69	570	571	559	729	393	561	566.59	0.48	0	-8575	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1923	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3930	-85.70	20230920	534	5.24	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
55	20240913	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	5	2	0.89	17252546	30360	23.77	570	571	564	729	393	561	568.27	0.48	0	-8150	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1937	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.60	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	3930	-85.60	20230920	534	5.99	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
56	20240913	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	6	2	1.07	12411499	21806	17.07	570	571	565	729	393	561	569.18	0.48	0	-6479	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1940	-0.55	0.81	12	0.01	-1029.00	697.00	3930	20230920	-85.57	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	3930	-85.57	20230920	534	6.18	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
57	20240913	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	8	2	1.43	263079	462	0.36	570	570	565	729	393	561	569.44	0.48	0	-121	577	568	561	552	545	573	557	1713	168	500	330	1	1	342146019	1947	-0.55	0.82	12	0.00	-1029.00	697.00	3930	20230920	-85.52	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	3930	-85.52	20230920	534	6.55	20240625	0.00	N	067390	500	1713 억		1656776	N	N	0	N	00	N
58	20240912	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	7	2	1.26	71572578	127504	222.09	558	570	554	720	388	554	561.34	0.47	0	36124	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1919	-0.55	0.80	12	0.04	-1029.00	697.00	3930	20230920	-85.73	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	3930	-85.73	20230920	534	5.06	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
59	20240912	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	10	2	1.81	68792897	122572	213.50	558	570	554	720	388	554	561.24	0.47	0	31579	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1930	-0.55	0.81	12	0.04	-1029.00	697.00	3930	20230920	-85.65	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	3930	-85.65	20230920	534	5.62	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
60	20240912	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	8	2	1.44	49402038	88282	153.77	558	565	554	720	388	554	559.59	0.47	0	26761	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1923	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3930	-85.70	20230920	534	5.24	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
61	20240912	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	5	2	0.90	32445915	58138	101.26	558	561	554	720	388	554	558.08	0.47	0	21202	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1913	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	3930	-85.78	20230920	534	4.68	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
62	20240912	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	5	2	0.90	26670033	47801	83.26	558	561	554	720	388	554	557.94	0.47	0	16329	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1913	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	3930	-85.78	20230920	534	4.68	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
63	20240912	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	6	2	1.08	22334276	40049	69.76	558	560	554	720	388	554	557.67	0.47	0	18262	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1916	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	3930	-85.75	20230920	534	4.87	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
64	20240912	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	6	2	1.08	16486203	29598	51.55	558	560	554	720	388	554	557.00	0.47	0	16938	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1916	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.75	534	20240625	4.87	2605	-78.50	20240103	534	4.87	20240625	3930	-85.75	20230920	534	4.87	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
65	20240912	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	1	2	0.18	7170174	12922	22.51	558	558	554	720	388	554	554.88	0.47	0	11803	574	563	557	546	540	561	544	1713	166	500	330	1	1	342146019	1899	-0.54	0.80	12	0.00	-1029.00	697.00	3930	20230920	-85.88	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	3930	-85.88	20230920	534	3.93	20240625	0.00	N	067390	500	1713 억		1620652	N	N	0	N	00	N
66	20240911	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-4	5	-0.72	31913979	57411	33.13	568	568	551	725	391	558	555.89	0.48	0	-11437	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1895	-0.54	0.79	12	0.02	-1029.00	697.00	3930	20230920	-85.90	534	20240625	3.75	2605	-78.73	20240103	534	3.75	20240625	3930	-85.90	20230920	534	3.75	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
67	20240911	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-5	5	-0.90	30186485	54290	31.33	568	568	551	725	391	558	556.02	0.48	0	-10432	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1892	-0.54	0.79	12	0.02	-1029.00	697.00	3930	20230920	-85.93	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	3930	-85.93	20230920	534	3.56	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
68	20240911	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-2	5	-0.36	19228710	34601	19.96	568	568	551	725	391	558	555.73	0.48	0	-2652	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1902	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.85	534	20240625	4.12	2605	-78.66	20240103	534	4.12	20240625	3930	-85.85	20230920	534	4.12	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
69	20240911	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-3	5	-0.54	18372139	33058	19.07	568	568	551	725	391	558	555.75	0.48	0	-1748	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1899	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.88	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	3930	-85.88	20230920	534	3.93	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
70	20240911	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	-1	5	-0.18	15357023	27606	15.93	568	568	551	725	391	558	556.29	0.48	0	-1426	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1906	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.83	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	3930	-85.83	20230920	534	4.31	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
71	20240911	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	0	3	0.00	14700779	26428	15.25	568	568	551	725	391	558	556.26	0.48	0	-1121	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1909	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	3930	-85.80	20230920	534	4.49	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
72	20240911	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-3	5	-0.54	8237521	14757	8.51	568	568	555	725	391	558	558.21	0.48	0	162	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1899	-0.54	0.80	12	0.00	-1029.00	697.00	3930	20230920	-85.88	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	3930	-85.88	20230920	534	3.93	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
73	20240911	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	9	2	1.61	239577	422	0.24	568	568	567	725	391	558	567.72	0.48	0	-65	584	571	562	549	540	566	544	1713	167	500	330	1	1	342146019	1940	-0.55	0.81	12	0.00	-1029.00	697.00	3930	20230920	-85.57	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	3930	-85.57	20230920	534	6.18	20240625	0.00	N	067390	500	1713 억		1632089	N	N	0	N	00	N
74	20240910	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-4	5	-0.71	97074886	173309	106.19	575	575	553	730	394	562	560.13	0.50	0	-86637	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1909	-0.54	0.80	12	0.05	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	3930	-85.80	20230920	534	4.49	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
75	20240910	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-7	5	-1.25	83942616	149762	91.76	575	575	553	730	394	562	560.51	0.50	0	-81242	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1899	-0.54	0.80	12	0.04	-1029.00	697.00	3930	20230920	-85.88	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	3930	-85.88	20230920	534	3.93	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
76	20240910	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-4	5	-0.71	63085583	112217	68.76	575	575	557	730	394	562	562.17	0.50	0	-61020	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1909	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	3930	-85.80	20230920	534	4.49	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
77	20240910	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	0	3	0.00	48535096	86209	52.82	575	575	557	730	394	562	562.99	0.50	0	-37779	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1923	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3930	-85.70	20230920	534	5.24	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
78	20240910	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	1	2	0.18	43203583	76717	47.01	575	575	557	730	394	562	563.16	0.50	0	-30128	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1926	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	3930	-85.67	20230920	534	5.43	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
79	20240910	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	1	2	0.18	34476034	61246	37.53	575	575	557	730	394	562	562.91	0.50	0	-23192	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1926	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	3930	-85.67	20230920	534	5.43	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
80	20240910	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	-1	5	-0.18	13957820	24891	15.25	575	575	557	730	394	562	560.76	0.50	0	-14716	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1919	-0.55	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.73	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	3930	-85.73	20230920	534	5.06	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
81	20240910	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	10	2	1.78	569887	992	0.61	575	575	572	730	394	562	574.48	0.50	0	-146	575	568	555	548	535	572	552	1713	168	500	330	1	1	342146019	1957	-0.56	0.82	12	0.00	-1029.00	697.00	3930	20230920	-85.45	534	20240625	7.12	2605	-78.04	20240103	534	7.12	20240625	3930	-85.45	20230920	534	7.12	20240625	0.00	N	067390	500	1713 억		1716635	N	N	0	N	00	N
82	20240909	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	5	2	0.90	90617657	163204	66.48	560	562	542	724	390	557	555.24	0.48	0	60789	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1922	-0.55	0.81	12	0.05	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3930	-85.70	20230920	534	5.24	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
83	20240909	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	5	2	0.90	85520795	154133	62.78	560	562	542	724	390	557	554.85	0.48	0	60888	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1922	-0.55	0.81	12	0.05	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3930	-85.70	20230920	534	5.24	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
84	20240909	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	5	2	0.90	82275908	148344	60.42	560	562	542	724	390	557	554.63	0.48	0	57026	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1922	-0.55	0.81	12	0.04	-1029.00	697.00	3930	20230920	-85.70	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	3930	-85.70	20230920	534	5.24	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
85	20240909	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	2	2	0.36	55242237	99946	40.71	560	560	542	724	390	557	552.72	0.48	0	16997	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1912	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	3930	-85.78	20230920	534	4.68	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
86	20240909	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	2	2	0.36	53068835	96047	39.12	560	560	542	724	390	557	552.53	0.48	0	16722	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1912	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	3930	-85.78	20230920	534	4.68	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
87	20240909	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	0	3	0.00	47368359	85803	34.95	560	560	542	724	390	557	552.06	0.48	0	14693	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1905	-0.54	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.83	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	3930	-85.83	20230920	534	4.31	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
88	20240909	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	1	2	0.18	43128833	78163	31.84	560	560	542	724	390	557	551.78	0.48	0	14979	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1909	-0.54	0.80	12	0.02	-1029.00	697.00	3930	20230920	-85.80	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	3930	-85.80	20230920	534	4.49	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
89	20240909	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	2	2	0.36	4610107	8285	3.37	560	560	551	724	390	557	556.44	0.48	0	-6610	583	569	563	549	543	567	547	1713	167	500	330	1	1	342049850	1912	-0.54	0.80	12	0.00	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	3930	-85.78	20230920	534	4.68	20240625	0.00	N	067390	500	1712 억		1657937	N	N	0	N	00	N
90	20240906	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	-17	5	-2.96	137818400	245130	90.14	574	577	557	746	402	574	562.23	0.49	0	-7162	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1905	-0.54	0.80	12	0.07	-1029.00	697.00	3930	20230920	-85.83	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	3930	-85.83	20230920	534	4.31	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
91	20240906	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-11	5	-1.92	89457680	158573	58.31	574	577	558	746	402	574	564.14	0.49	0	-7752	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1926	-0.55	0.81	12	0.05	-1029.00	697.00	3930	20230920	-85.67	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	3930	-85.67	20230920	534	5.43	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
92	20240906	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	-13	5	-2.26	73553383	130288	47.91	574	577	558	746	402	574	564.54	0.49	0	-7521	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1919	-0.55	0.80	12	0.04	-1029.00	697.00	3930	20230920	-85.73	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	3930	-85.73	20230920	534	5.06	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
93	20240906	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	-13	5	-2.26	65831219	116501	42.84	574	577	560	746	402	574	565.07	0.49	0	-6431	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1919	-0.55	0.80	12	0.03	-1029.00	697.00	3930	20230920	-85.73	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	3930	-85.73	20230920	534	5.06	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
94	20240906	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	-9	5	-1.57	53425799	94410	34.72	574	577	560	746	402	574	565.89	0.49	0	-3921	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1933	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.62	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	3930	-85.62	20230920	534	5.81	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
95	20240906	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	-6	5	-1.05	43489321	76842	28.26	574	577	560	746	402	574	565.96	0.49	0	-3084	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1943	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.55	534	20240625	6.37	2605	-78.20	20240103	534	6.37	20240625	3930	-85.55	20230920	534	6.37	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
96	20240906	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-8	5	-1.39	38172949	67456	24.80	574	577	560	746	402	574	565.89	0.49	0	-636	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1936	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.60	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	3930	-85.60	20230920	534	5.99	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
97	20240906	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	574	0	3	0.00	4591557	8045	2.96	574	574	570	746	402	574	570.73	0.49	0	1739	592	583	574	565	556	583	565	1713	172	500	340	1	1	342049850	1963	-0.56	0.82	12	0.00	-1029.00	697.00	3930	20230920	-85.39	534	20240625	7.49	2605	-77.97	20240103	534	7.49	20240625	3930	-85.39	20230920	534	7.49	20240625	0.00	N	067390	500	1712 억		1665091	N	N	0	N	00	N
98	20240905	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	574	-5	5	-0.86	154382354	269960	113.00	574	583	565	752	406	579	571.87	0.49	0	-20011	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1963	-0.56	0.82	12	0.08	-1029.00	697.00	3930	20230920	-85.39	534	20240625	7.49	2605	-77.97	20240103	534	7.49	20240625	3930	-85.39	20230920	534	7.49	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
99	20240905	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-7	5	-1.21	147855222	258535	108.22	574	583	565	752	406	579	571.90	0.49	0	-19531	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1957	-0.56	0.82	12	0.08	-1029.00	697.00	3930	20230920	-85.45	534	20240625	7.12	2605	-78.04	20240103	534	7.12	20240625	3930	-85.45	20230920	534	7.12	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
100	20240905	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-13	5	-2.25	139983574	244692	102.42	574	583	566	752	406	579	572.08	0.49	0	-18039	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1936	-0.55	0.81	12	0.07	-1029.00	697.00	3930	20230920	-85.60	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	3930	-85.60	20230920	534	5.99	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
101	20240905	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	-11	5	-1.90	115189207	200951	84.11	574	583	567	752	406	579	573.22	0.49	0	-26895	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1943	-0.55	0.81	12	0.06	-1029.00	697.00	3930	20230920	-85.55	534	20240625	6.37	2605	-78.20	20240103	534	6.37	20240625	3930	-85.55	20230920	534	6.37	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
102	20240905	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	573	-6	5	-1.04	78527812	136628	57.19	574	583	570	752	406	579	574.76	0.49	0	-7881	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1960	-0.56	0.82	12	0.04	-1029.00	697.00	3930	20230920	-85.42	534	20240625	7.30	2605	-78.00	20240103	534	7.30	20240625	3930	-85.42	20230920	534	7.30	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
103	20240905	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-7	5	-1.21	54226834	94143	39.41	574	583	572	752	406	579	576.00	0.49	0	-2315	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1957	-0.56	0.82	12	0.03	-1029.00	697.00	3930	20230920	-85.45	534	20240625	7.12	2605	-78.04	20240103	534	7.12	20240625	3930	-85.45	20230920	534	7.12	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
104	20240905	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	0	3	0.00	21816880	37773	15.81	574	583	574	752	406	579	577.58	0.49	0	11872	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1980	-0.56	0.83	12	0.01	-1029.00	697.00	3930	20230920	-85.27	534	20240625	8.43	2605	-77.77	20240103	534	8.43	20240625	3930	-85.27	20230920	534	8.43	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
105	20240905	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	580	1	2	0.17	7736550	13455	5.63	574	583	574	752	406	579	574.99	0.49	0	-1255	591	585	577	571	563	581	567	1713	173	500	340	1	1	342049850	1984	-0.56	0.83	12	0.00	-1029.00	697.00	3930	20230920	-85.24	534	20240625	8.61	2605	-77.74	20240103	534	8.61	20240625	3930	-85.24	20230920	534	8.61	20240625	0.00	N	067390	500	1712 억		1685102	N	N	0	N	00	N
106	20240904	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	-11	5	-1.86	137266665	238323	170.08	581	583	569	767	413	590	575.97	0.51	0	-54732	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1980	-0.56	0.83	12	0.07	-1029.00	697.00	3930	20230920	-85.27	534	20240625	8.43	2605	-77.77	20240103	534	8.43	20240625	3930	-85.27	20230920	534	8.43	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
107	20240904	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	-13	5	-2.20	135618629	235472	168.04	581	583	569	767	413	590	575.94	0.51	0	-54732	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1974	-0.56	0.83	12	0.07	-1029.00	697.00	3930	20230920	-85.32	534	20240625	8.05	2605	-77.85	20240103	534	8.05	20240625	3930	-85.32	20230920	534	8.05	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
108	20240904	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-12	5	-2.03	129392960	224699	160.35	581	583	569	767	413	590	575.85	0.51	0	-51894	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1977	-0.56	0.83	12	0.07	-1029.00	697.00	3930	20230920	-85.29	534	20240625	8.24	2605	-77.81	20240103	534	8.24	20240625	3930	-85.29	20230920	534	8.24	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
109	20240904	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	-18	5	-3.05	119655107	207761	148.27	581	583	569	767	413	590	575.93	0.51	0	-43936	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1957	-0.56	0.82	12	0.06	-1029.00	697.00	3930	20230920	-85.45	534	20240625	7.12	2605	-78.04	20240103	534	7.12	20240625	3930	-85.45	20230920	534	7.12	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
110	20240904	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	575	-15	5	-2.54	108228341	187831	134.04	581	583	569	767	413	590	576.20	0.51	0	-40170	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1967	-0.56	0.82	12	0.05	-1029.00	697.00	3930	20230920	-85.37	534	20240625	7.68	2605	-77.93	20240103	534	7.68	20240625	3930	-85.37	20230920	534	7.68	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
111	20240904	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	-11	5	-1.86	87145880	151396	108.04	581	583	569	767	413	590	575.62	0.51	0	-39763	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1980	-0.56	0.83	12	0.04	-1029.00	697.00	3930	20230920	-85.27	534	20240625	8.43	2605	-77.77	20240103	534	8.43	20240625	3930	-85.27	20230920	534	8.43	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
112	20240904	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	-12	5	-2.03	76637294	133223	95.07	581	583	569	767	413	590	575.26	0.51	0	-39453	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1977	-0.56	0.83	12	0.04	-1029.00	697.00	3930	20230920	-85.29	534	20240625	8.24	2605	-77.81	20240103	534	8.24	20240625	3930	-85.29	20230920	534	8.24	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
113	20240904	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	-9	5	-1.53	17447983	30104	21.48	581	583	575	767	413	590	579.59	0.51	0	-19623	602	596	592	586	582	594	584	1713	177	500	350	1	1	342049850	1987	-0.56	0.83	12	0.01	-1029.00	697.00	3930	20230920	-85.22	534	20240625	8.80	2605	-77.70	20240103	534	8.80	20240625	3930	-85.22	20230920	534	8.80	20240625	0.00	N	067390	500	1712 억		1739834	N	N	0	N	00	N
114	20240903	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	-7	5	-1.17	82577744	139624	71.98	598	598	588	776	418	597	591.46	0.52	0	-44435	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2018	-0.57	0.85	12	0.04	-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	1712 억		1784269	N	N	0	N	00	N
115	20240903	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-4	5	-0.67	76619396	129520	66.77	598	598	588	776	418	597	591.56	0.52	0	-40869	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2028	-0.58	0.85	12	0.04	-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	1712 억		1784269	N	N	0	N	00	N
116	20240903	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	-5	5	-0.84	61890794	104577	53.91	598	598	588	776	418	597	591.82	0.52	0	-35167	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2025	-0.58	0.85	12	0.03	-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	0.00	N	067390	500	1712 억		1784269	N	N	0	N	00	N
117	20240903	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-3	5	-0.50	49707177	83992	43.30	598	598	588	776	418	597	591.81	0.52	0	-30636	612	604	595	587	578	600	583	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		1784269	N	N	0	N	00	N
118	20240903	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-4	5	-0.67	34794825	58731	30.28	598	598	589	776	418	597	592.44	0.52	0	-14947	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2028	-0.58	0.85	12	0.02	-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	1712 억		1784269	N	N	0	N	00	N
119	20240903	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-3	5	-0.50	20487592	34498	17.78	598	598	591	776	418	597	593.88	0.52	0	-3653	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2032	-0.58	0.85	12	0.01	-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		1784269	N	N	0	N	00	N
120	20240903	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	0	3	0.00	7080931	11905	6.14	598	598	594	776	418	597	594.79	0.52	0	-156	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2042	-0.58	0.86	12	0.00	-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		1784269	N	N	0	N	00	N
121	20240903	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	0	3	0.00	2391	4	0.00	598	598	597	776	418	597	597.75	0.52	0	-2	612	604	595	587	578	600	583	1713	179	500	350	1	1	342049850	2042	-0.58	0.86	12	0.00	-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		1784269	N	N	0	N	00	N
122	20240902	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-3	5	-0.50	114800586	193966	117.14	600	603	586	780	420	600	591.86	0.53	0	-32674	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2042	-0.58	0.86	12	0.06	-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		1816943	N	N	0	N	00	N
123	20240902	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-4	5	-0.67	111533647	188482	113.82	600	603	586	780	420	600	591.75	0.53	0	-32662	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2039	-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	1712 억		1816943	N	N	0	N	00	N
124	20240902	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-6	5	-1.00	104381399	176462	106.57	600	603	586	780	420	600	591.52	0.53	0	-31737	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2032	-0.58	0.85	12	0.05	-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		1816943	N	N	0	N	00	N
125	20240902	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	592	-8	5	-1.33	99720577	168598	101.82	600	603	586	780	420	600	591.47	0.53	0	-29569	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2025	-0.58	0.85	12	0.05	-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	0.00	N	067390	500	1712 억		1816943	N	N	0	N	00	N
126	20240902	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	-10	5	-1.67	95528245	161539	97.55	600	603	586	780	420	600	591.36	0.53	0	-28581	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2018	-0.57	0.85	12	0.05	-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	1712 억		1816943	N	N	0	N	00	N
127	20240902	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	591	-9	5	-1.50	82704746	139753	84.40	600	603	586	780	420	600	591.79	0.53	0	-25343	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2022	-0.57	0.85	12	0.04	-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	0.00	N	067390	500	1712 억		1816943	N	N	0	N	00	N
128	20240902	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-4	5	-0.67	37607339	63233	38.19	600	603	590	780	420	600	594.74	0.53	0	-12160	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2039	-0.58	0.86	12	0.02	-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		1816943	N	N	0	N	00	N
129	20240902	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	1	2	0.17	966015	1610	0.97	600	603	600	780	420	600	600.01	0.53	0	-1284	613	606	597	590	581	610	594	1713	180	500	360	1	1	342049850	2056	-0.58	0.86	12	0.00	-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		1816943	N	N	0	N	00	N